|
Market Closed -
NYSE
16:00:02 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 101.94 USD | +3.53% |
|
+11.48% | +34.06% |
| 08-21 | E.l.f. Beauty Insider Sold Shares Worth $571,800, According to a Recent SEC Filing | MT |
| 08-20 | E.l.f. Beauty, Inc. - Shareholder/Analyst Call |
Stock exchange
NYSE
ELF 101.94 $
+3.53%
147M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ELF | 101.94USD | +3.53% | 147M $ | ||
CBOE
| ELF | 101.93USD | +3.50% | 9.3M $ | |
|
Tradegate
| 0EF | 87.28EUR | +3.51% | 19.9K € | |
|
Deutsche Boerse AG
| 0EF | 83.88EUR | +1.06% | 0 € | |
|
Börse Stuttgart
| 0EF | 86.80EUR | +2.92% | 0 € | |
|
Boerse Muenchen
| 0EF | 87.18EUR | 0.00% | 0 € | |
|
Borsa Italiana
| 1ELF | 84.66EUR | +0.59% | 0 € | |
|
Xetra
| 0EF | 86.58EUR | +2.56% | 0 € |
Quotes 5-day view: ELF Beauty
Delayed Quote NYSE
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | US$93.66 | US$92.51 | US$99.65 | US$98.46 | US$101.94 |
| Volume | 1,665,350 | 1,023,238 | 3,081,948 | 2,106,314 | 1,443,509 |
| Change | +2.43% | -1.23% | +7.72% | -1.19% | +3.53% |
| Opening | US$90.54 | US$93.44 | US$96.00 | US$98.15 | US$99.02 |
| High | US$95.10 | US$94.18 | US$100.69 | US$102.22 | US$101.97 |
| Low | US$89.38 | US$92.38 | US$94.56 | US$97.80 | US$98.15 |
Performance
| 1 day | +3.53% | ||
| 1 week | +11.48% | ||
| Current month | +22.98% | ||
| 1 month | +33.87% | ||
| 3 months | +92.70% | ||
| 6 months | +13.18% | ||
| Current year | +34.06% | ||
| 1 year | -13.72% | ||
| 3 years | -18.34% | ||
| 5 years | +241.51% |
Volumes
marketsDaily volume
1,443,509
Estimated daily volume
1,443,509
Avg. Volume 20 sessions
2,753,295
Daily volume ratio
0.52
Avg. Volume 20 sessions USD
280,670,892.3
Record volume 1
23,546,499
Record volume 2
19,361,054
Record volume 3
16,438,228
Capital turnover ratio
0.05
Float rotation
0.05
Basic data
Market Cap (USD)
6,015,275,112
Net sales (USD)
1,636,472,000
Number of employees
849
Sales / Employee (USD)
1,927,529
Free-Float
97.12 %
Free-Float capitalization (USD)
5,842,008,000
Average Daily Capital Traded
4.67%
Indicators
Moving average 5 days
97.24
Moving average 20 days
89.49
Moving average 50 days
78.2
Moving average 100 days
69.35
Price spread / (MMA5)
-4.61%
Price spread / (MMA20)
-12.21%
Price spread / (MMA50)
-23.29%
Price spread / (MMA100)
-31.97%
STIM
RSI 9 days
68.58
RSI 14 days
67.88
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.53% | +11.48% | -13.72% | -18.34% | 6.02B | |
| +0.21% | +1.87% | -3.11% | -3.66% | 240B | |
| +1.39% | -0.84% | +26.79% | - | 49.91B | |
| -0.26% | -1.41% | +68.86% | - | 10.4B | |
| -0.60% | +4.77% | +47.82% | -39.08% | 9.29B | |
| +1.02% | +1.69% | +12.93% | +13.02% | 6.15B | |
| +0.74% | +0.85% | -0.47% | -14.68% | 3.7B | |
| -0.68% | -0.31% | -35.42% | -43.00% | 3.33B | |
| +1.30% | +6.95% | -15.08% | -44.11% | 2.72B | |
| -0.36% | -3.86% | -30.28% | -75.64% | 2.41B | |
| Average | +0.62% | +2.09% | +5.83% | -28.19% | 33.42B | |
| Weighted average by Cap. | +0.42% | +1.56% | +4.53% | -6.47% |
Historical Quotes: ELF Beauty
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
33afd52a640104f58f0a514a422aa0d.fhex-C60OlZQtqlmt2IU0nQYIgON0tTx8PGbtrZW-kg.RnLWyEb-Vm8ew90EhDBwozlqElv9_6fCkdyuz8QCzhFKeciCX8MKCTWC3g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 101.94 | 134,845 | 1,020,394 |
| 16:00:00 | 101.91 | 1,629 | 885,549 |
| 15:59:59 | 101.91 | 1,962 | 883,920 |
| 15:59:59 | 101.91 | 100 | 881,958 |
| 15:59:59 | 101.95 | 100 | 881,858 |
| 15:59:59 | 101.95 | 800 | 881,758 |
| 15:59:59 | 101.94 | 400 | 880,958 |
| 15:59:59 | 101.94 | 200 | 880,558 |
| 15:59:59 | 101.92 | 244 | 880,358 |
| 15:59:59 | 101.95 | 298 | 880,114 |
Course Extremes
| 1 week | 92.38 |  | 102.22 |
| 1 month | 78 | | 102.22 |
| Current year | 48.82 | | 102.22 |
| 1 year | 48.82 | | 150.99 |
| 3 years | 48.82 | | 221.83 |
| 5 years | 20.49 | | 221.83 |
| 10 years | 6.7 | | 221.83 |
Monthly variations
Annual variations
| 2026 | +34.06% | ||
| 2025 | -39.43% | ||
| 2024 | -13.02% | ||
| 2023 | +161.01% | ||
| 2022 | +66.52% | ||
| 2021 | +31.84% | ||
| 2020 | +56.17% | ||
| 2019 | +86.26% | ||
| 2018 | -61.18% | ||
| 2017 | -22.91% | ||
| 2016 | +9.21% |
- Stock Market
- Stocks
- ELF Stock
- Quotes ELF Beauty
Select your edition
All financial news and data tailored to specific country editions
