Elf Beauty Stock Price History

ELF Stock  USD 109.84  6.44  5.54%   
If you're considering investing in ELF Stock, it is important to understand the factors that can impact its price. As of today, the current price of ELF Beauty stands at 109.84, as last reported on the 5th of August, with the highest price reaching 115.78 and the lowest price hitting 108.89 during the day. ELF Beauty appears to be very steady, given 3 months investment horizon. ELF Beauty secures Sharpe Ratio (or Efficiency) of 0.21, which denotes the company had a 0.21 % return per unit of return volatility over the last 3 months. By analyzing ELF Beauty's technical indicators, you can evaluate if the expected return of 0.9% is justified by implied risk. Please utilize ELF Beauty's downside deviation of 3.06, and Mean Deviation of 2.68 to check if our risk estimates are consistent with your expectations.
ELF Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2069

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsELF
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 4.34
  actual daily
38
62% of assets are more volatile

Expected Return

 0.9
  actual daily
18
82% of assets have higher returns

Risk-Adjusted Return

 0.21
  actual daily
16
84% of assets perform better
Based on monthly moving average ELF Beauty is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ELF Beauty by adding it to a well-diversified portfolio.

ELF Beauty Stock Price History Chart

There are several ways to analyze ELF Stock price data. The simplest method is using a basic ELF candlestick price chart, which shows ELF Beauty price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 3, 2025130.98
Lowest PriceMay 9, 202566.84

ELF Beauty August 5, 2025 Stock Price Synopsis

Various analyses of ELF Beauty's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ELF Stock. It can be used to describe the percentage change in the price of ELF Beauty from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ELF Stock.
ELF Beauty Accumulation Distribution 134,754 
ELF Beauty Price Daily Balance Of Power(0.93)
ELF Beauty Price Rate Of Daily Change 0.94 
ELF Beauty Price Action Indicator(5.71)

ELF Beauty August 5, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ELF Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ELF Beauty intraday prices and daily technical indicators to check the level of noise trading in ELF Stock and then apply it to test your longer-term investment strategies against ELF.

ELF Stock Price History Data

The price series of ELF Beauty for the period between Wed, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 64.42 with a coefficient of variation of 17.04. Under current investment horizon, the daily prices are spread out with arithmetic mean of 109.13. The median price for the last 90 days is 116.51.
OpenHighLowCloseVolume
08/05/2025
 115.16  115.78  108.89  109.84  2,264,407 
08/04/2025
 117.51  117.51  113.00  116.28  1,355,212 
08/01/2025
 118.60  119.53  115.07  116.42  1,369,653 
07/31/2025
 123.00  123.13  120.22  121.19  912,310 
07/30/2025
 120.82  124.31  118.97  123.28  1,274,437 
07/29/2025
 121.00  121.94  118.34  119.93  1,173,958 
07/28/2025
 121.42  122.66  119.74  120.95  1,162,793 
07/25/2025
 119.89  121.85  117.63  120.86  1,354,150 
07/24/2025
 117.86  119.41  116.87  119.22  1,102,387 
07/23/2025
 117.84  120.89  117.02  117.66  1,288,800 
07/22/2025
 112.08  116.51  111.99  116.05  1,527,987 
07/21/2025
 118.00  118.13  111.49  111.61  1,639,840 
07/18/2025
 111.51  118.80  110.73  117.63  2,539,143 
07/17/2025
 108.20  111.79  108.03  110.90  1,479,561 
07/16/2025
 107.12  108.66  105.25  108.51  1,625,339 
07/15/2025
 107.01  109.45  106.04  106.86  2,118,051 
07/14/2025
 109.25  109.69  105.93  106.02  1,923,072 
07/11/2025
 113.29  113.65  109.55  109.98  1,838,476 
07/10/2025
 117.90  117.90  114.34  115.37  2,039,322 
07/09/2025
 118.27  118.81  114.96  117.66  1,580,000 
07/08/2025
 122.24  122.50  113.88  116.99  3,172,414 
07/07/2025
 127.41  128.14  120.82  122.39  1,863,067 
07/03/2025
 130.81  132.48  130.00  130.98  789,400 
07/02/2025
 126.77  130.42  125.80  129.48  1,141,402 
07/01/2025
 123.75  129.60  123.34  126.67  1,633,200 
06/30/2025
 126.68  128.26  124.43  124.44  1,175,717 
06/27/2025
 126.36  126.71  122.94  126.33  1,018,210 
06/26/2025
 125.65  127.06  122.33  124.89  1,382,856 
06/25/2025
 121.66  125.91  119.50  125.41  1,626,998 
06/24/2025
 124.54  125.59  120.56  121.87  1,402,900 
06/23/2025
 116.73  123.75  115.20  123.11  1,525,296 
06/20/2025
 122.32  122.78  116.87  119.85  2,448,300 
06/18/2025
 125.59  126.18  121.84  122.24  2,157,018 
06/17/2025
 124.07  126.90  121.00  125.57  1,995,807 
06/16/2025
 127.48  128.23  125.29  126.21  1,625,500 
06/13/2025
 127.11  130.67  123.47  125.26  2,219,400 
06/12/2025
 123.55  129.77  123.15  128.54  2,541,630 
06/11/2025
 118.76  125.35  118.68  124.52  2,920,600 
06/10/2025
 117.25  122.25  116.60  117.96  1,966,548 
06/09/2025
 119.00  120.53  115.66  116.51  1,530,626 
06/06/2025
 119.42  119.45  116.56  117.66  1,992,600 
06/05/2025
 117.56  118.72  113.81  115.80  2,042,450 
06/04/2025
 114.28  117.85  113.68  117.24  2,367,632 
06/03/2025
 114.99  115.55  112.35  114.78  1,808,666 
06/02/2025
 112.97  115.40  109.88  113.77  3,125,289 
05/30/2025
 112.16  115.97  110.65  112.49  5,860,200 
05/29/2025
 108.87  120.81  108.87  111.84  16,412,941 
05/28/2025
 91.53  92.96  90.42  90.50  6,098,200 
05/27/2025
 86.04  92.01  84.67  91.72  4,057,519 
05/23/2025
 80.00  84.40  79.26  83.93  2,955,548 
05/22/2025
 80.50  83.22  79.52  82.78  1,690,293 
05/21/2025
 80.25  81.32  78.20  79.06  2,373,600 
05/20/2025
 79.41  81.77  78.83  81.51  1,828,845 
05/19/2025
 77.54  79.64  77.51  79.57  1,478,357 
05/16/2025
 78.75  79.60  76.82  79.30  1,563,072 
05/15/2025
 75.61  78.27  74.49  78.18  1,207,492 
05/14/2025
 78.98  79.82  76.58  77.15  2,342,634 
05/13/2025
 75.59  78.57  75.24  78.21  3,414,107 
05/12/2025
 74.50  76.27  71.76  74.07  3,703,940 
05/09/2025
 67.60  69.53  66.84  66.84  1,292,523 
05/08/2025
 67.70  69.07  66.24  67.90  3,601,400 

About ELF Beauty Stock history

ELF Beauty investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ELF is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ELF Beauty will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ELF Beauty stock prices may prove useful in developing a viable investing in ELF Beauty
Beauty, Inc., together with its subsidiaries, provides cosmetic and skin care products under the e.l.f. Beauty, Inc. was founded in 2004 and is headquartered in Oakland, California. ELF Beauty operates under Household Personal Products classification in the United States and is traded on New York Stock Exchange. It employs 303 people.

ELF Beauty Stock Technical Analysis

ELF Beauty technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ELF Beauty technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ELF Beauty trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Manager Now

   

Portfolio Manager

State of the art Portfolio Manager to monitor and improve performance of your invested capital
All  Next Launch Module

ELF Beauty Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ELF Beauty's price direction in advance. Along with the technical and fundamental analysis of ELF Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ELF to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for ELF Stock analysis

When running ELF Beauty's price analysis, check to measure ELF Beauty's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ELF Beauty is operating at the current time. Most of ELF Beauty's value examination focuses on studying past and present price action to predict the probability of ELF Beauty's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ELF Beauty's price. Additionally, you may evaluate how the addition of ELF Beauty to your portfolios can decrease your overall portfolio volatility.
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
Transaction History
View history of all your transactions and understand their impact on performance