NYSE:ELF
e.l.f. Beauty Inc Stock Price (Quote)
$176.03
-0.95 (-0.537%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $153.72 | $206.03 | Thursday, 25th Apr 2024 ELF stock ended at $176.03. This is 0.537% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.58% from a day low at $169.50 to a day high of $178.96. |
| 90 days | $152.15 | $221.83 | |
| 52 weeks | $83.80 | $221.83 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $173.44 | $178.96 | $169.50 | $176.03 | 1 922 740 |
| Apr 24, 2024 | $177.51 | $181.97 | $172.70 | $176.98 | 2 483 622 |
| Apr 23, 2024 | $164.48 | $178.13 | $163.11 | $176.99 | 2 320 871 |
| Apr 22, 2024 | $155.15 | $162.53 | $153.72 | $161.46 | 1 539 593 |
| Apr 19, 2024 | $165.81 | $165.88 | $154.42 | $156.73 | 2 508 596 |
| Apr 18, 2024 | $163.98 | $172.09 | $162.64 | $167.51 | 2 199 587 |
| Apr 17, 2024 | $169.75 | $173.65 | $163.60 | $166.26 | 1 714 309 |
| Apr 16, 2024 | $163.00 | $167.40 | $162.61 | $165.68 | 1 134 902 |
| Apr 15, 2024 | $165.16 | $167.94 | $162.80 | $163.40 | 1 151 530 |
| Apr 12, 2024 | $165.00 | $168.07 | $161.77 | $162.91 | 1 220 107 |
| Apr 11, 2024 | $168.30 | $171.60 | $166.14 | $167.22 | 1 071 337 |
| Apr 10, 2024 | $168.49 | $174.42 | $166.40 | $167.18 | 1 632 711 |
| Apr 09, 2024 | $168.50 | $170.88 | $165.88 | $170.15 | 1 924 700 |
| Apr 08, 2024 | $161.54 | $168.79 | $161.54 | $165.66 | 1 187 257 |
| Apr 05, 2024 | $163.34 | $165.33 | $160.61 | $161.38 | 2 585 344 |
| Apr 04, 2024 | $165.90 | $169.86 | $162.29 | $162.53 | 2 229 955 |
| Apr 03, 2024 | $174.96 | $179.75 | $163.34 | $163.77 | 3 908 590 |
| Apr 02, 2024 | $185.44 | $186.44 | $181.21 | $185.93 | 1 704 661 |
| Apr 01, 2024 | $195.99 | $196.36 | $187.05 | $191.97 | 1 686 742 |
| Mar 28, 2024 | $197.37 | $200.65 | $193.90 | $196.03 | 957 070 |
| Mar 27, 2024 | $199.55 | $200.05 | $192.92 | $196.25 | 899 444 |
| Mar 26, 2024 | $202.46 | $206.03 | $197.63 | $197.82 | 849 153 |
| Mar 25, 2024 | $204.35 | $207.01 | $199.41 | $200.04 | 1 121 713 |
| Mar 22, 2024 | $207.00 | $209.70 | $202.19 | $205.60 | 954 278 |
| Mar 21, 2024 | $203.42 | $209.36 | $196.72 | $207.31 | 1 359 667 |
