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 Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ELF | |||
Cash | Small Risk | Average Risk | High Risk | Huge 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 Price | July 3, 2025 | 130.98 |
Lowest Price | May 9, 2025 | 66.84 |
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
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.Open | High | Low | Close | Volume | ||
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.
Did you try this?
Run Portfolio Manager Now
Portfolio ManagerState 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.
Risk Adjusted Performance | 0.1741 | |||
Jensen Alpha | 0.6621 | |||
Total Risk Alpha | 0.2751 | |||
Sortino Ratio | 0.2529 | |||
Treynor Ratio | 0.4458 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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 |