NYSE:ELF
e.l.f. Beauty Inc Stock Price (Quote)
$164.69
+4.64 (+2.90%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ELF stock ended at $164.69. This is 2.90% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.00% from a day low at $161.44 to a day high of $166.29. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $105.26 | $105.26 | $100.52 | $102.51 | 1 285 310 |
| Jun 12, 2023 | $106.98 | $108.45 | $105.40 | $105.44 | 662 065 |
| Jun 09, 2023 | $106.23 | $106.94 | $104.23 | $104.51 | 645 391 |
| Jun 08, 2023 | $103.58 | $106.57 | $103.50 | $106.20 | 684 516 |
| Jun 07, 2023 | $106.72 | $108.40 | $103.42 | $103.48 | 823 073 |
| Jun 06, 2023 | $104.63 | $107.73 | $104.41 | $106.99 | 766 028 |
| Jun 05, 2023 | $103.25 | $106.38 | $103.25 | $105.11 | 708 770 |
| Jun 02, 2023 | $103.24 | $106.23 | $103.02 | $105.19 | 1 228 942 |
| Jun 01, 2023 | $104.71 | $106.83 | $104.40 | $106.54 | 893 531 |
| May 31, 2023 | $104.61 | $105.44 | $101.37 | $104.02 | 1 223 632 |
| May 30, 2023 | $102.31 | $107.15 | $102.31 | $104.93 | 1 283 263 |
| May 26, 2023 | $101.18 | $104.05 | $100.23 | $101.28 | 1 540 942 |
| May 25, 2023 | $95.70 | $104.31 | $94.53 | $104.15 | 4 050 446 |
| May 24, 2023 | $84.39 | $86.71 | $83.80 | $86.45 | 1 882 936 |
| May 23, 2023 | $85.55 | $86.67 | $84.65 | $85.01 | 977 920 |
| May 22, 2023 | $89.62 | $90.04 | $85.65 | $85.95 | 1 163 755 |
| May 19, 2023 | $90.94 | $91.00 | $89.00 | $89.81 | 664 162 |
| May 18, 2023 | $90.33 | $91.63 | $89.81 | $90.61 | 696 560 |
| May 17, 2023 | $88.77 | $90.51 | $86.88 | $90.14 | 756 672 |
| May 16, 2023 | $91.10 | $91.21 | $89.02 | $89.07 | 755 059 |
| May 15, 2023 | $90.29 | $92.96 | $90.60 | $91.56 | 835 287 |
| May 12, 2023 | $89.80 | $91.64 | $89.62 | $90.29 | 949 477 |
| May 11, 2023 | $88.50 | $90.06 | $87.73 | $89.57 | 539 865 |
| May 10, 2023 | $87.05 | $88.97 | $86.60 | $88.47 | 553 698 |
| May 09, 2023 | $90.10 | $90.20 | $86.24 | $86.55 | 1 032 708 |
