NYSE:ELF
e.l.f. Beauty Inc Stock Price (Quote)
$163.61
-1.08 (-0.656%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ELF stock ended at $163.61. This is 0.656% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.41% from a day low at $160.29 to a day high of $165.76. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | $190.77 | $201.41 | $187.67 | $200.54 | 1 070 179 |
| Mar 19, 2024 | $194.50 | $195.24 | $187.13 | $190.67 | 1 378 983 |
| Mar 18, 2024 | $202.00 | $206.41 | $195.64 | $196.86 | 1 084 493 |
| Mar 15, 2024 | $198.36 | $201.51 | $194.84 | $199.37 | 1 648 062 |
| Mar 14, 2024 | $206.91 | $207.81 | $198.24 | $200.29 | 773 285 |
| Mar 13, 2024 | $204.99 | $209.72 | $203.65 | $206.42 | 809 430 |
| Mar 12, 2024 | $195.25 | $206.48 | $194.30 | $205.31 | 1 178 365 |
| Mar 11, 2024 | $199.06 | $199.23 | $192.68 | $193.98 | 1 352 918 |
| Mar 08, 2024 | $210.73 | $213.84 | $200.75 | $200.91 | 1 442 121 |
| Mar 07, 2024 | $207.73 | $212.10 | $207.08 | $209.93 | 747 753 |
| Mar 06, 2024 | $207.44 | $212.90 | $206.54 | $207.01 | 1 187 829 |
| Mar 05, 2024 | $206.07 | $206.50 | $192.54 | $201.62 | 2 357 969 |
| Mar 04, 2024 | $219.97 | $221.83 | $205.63 | $208.96 | 1 888 869 |
| Mar 01, 2024 | $210.00 | $217.71 | $207.60 | $217.40 | 1 292 944 |
| Feb 29, 2024 | $206.00 | $209.90 | $203.59 | $208.53 | 1 077 878 |
| Feb 28, 2024 | $200.36 | $206.53 | $199.41 | $204.75 | 1 179 267 |
| Feb 27, 2024 | $200.91 | $204.72 | $197.71 | $202.00 | 1 248 007 |
