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 |
| Feb 23, 2024 | $182.00 | $186.96 | $179.50 | $185.94 | 1 183 432 |
| Feb 22, 2024 | $176.59 | $183.62 | $176.24 | $182.37 | 1 160 549 |
| Feb 21, 2024 | $170.14 | $176.27 | $170.01 | $172.33 | 725 346 |
| Feb 20, 2024 | $173.00 | $175.01 | $168.88 | $171.37 | 925 564 |
| Feb 16, 2024 | $175.47 | $177.17 | $172.22 | $173.98 | 844 557 |
| Feb 15, 2024 | $168.00 | $175.54 | $168.00 | $175.26 | 1 230 306 |
| Feb 14, 2024 | $170.55 | $172.03 | $165.05 | $166.78 | 1 065 934 |
| Feb 13, 2024 | $165.00 | $172.77 | $163.81 | $167.86 | 1 227 748 |
| Feb 12, 2024 | $173.88 | $179.58 | $171.56 | $171.91 | 1 232 204 |
| Feb 09, 2024 | $172.75 | $175.74 | $170.66 | $174.52 | 1 498 209 |
| Feb 08, 2024 | $167.67 | $174.20 | $167.67 | $171.54 | 1 798 088 |
| Feb 07, 2024 | $171.16 | $172.81 | $160.53 | $164.82 | 3 986 670 |
| Feb 06, 2024 | $169.73 | $174.65 | $168.58 | $173.32 | 2 129 299 |
| Feb 05, 2024 | $172.59 | $174.32 | $161.07 | $169.74 | 1 889 120 |
| Feb 02, 2024 | $161.96 | $170.32 | $160.67 | $169.76 | 1 012 038 |
| Feb 01, 2024 | $161.50 | $162.79 | $158.94 | $162.50 | 782 015 |
| Jan 31, 2024 | $159.73 | $163.55 | $158.35 | $159.53 | 886 824 |
| Jan 30, 2024 | $157.04 | $161.15 | $156.68 | $161.01 | 1 194 494 |
| Jan 29, 2024 | $157.88 | $158.90 | $152.15 | $158.84 | 1 141 013 |
| Jan 26, 2024 | $159.55 | $159.55 | $155.83 | $157.14 | 574 061 |
| Jan 25, 2024 | $157.46 | $159.99 | $154.24 | $156.55 | 834 893 |
| Jan 24, 2024 | $158.64 | $158.90 | $154.55 | $154.87 | 668 541 |
| Jan 23, 2024 | $155.62 | $158.00 | $153.36 | $156.18 | 1 006 723 |
| Jan 22, 2024 | $153.22 | $154.27 | $143.10 | $153.86 | 2 515 506 |
| Jan 19, 2024 | $161.17 | $161.17 | $153.50 | $157.79 | 1 712 127 |
