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 |
| Jan 18, 2024 | $160.52 | $161.54 | $151.24 | $156.38 | 2 581 575 |
| Jan 17, 2024 | $161.56 | $163.26 | $158.81 | $163.10 | 948 469 |
| Jan 16, 2024 | $157.74 | $164.71 | $156.27 | $163.93 | 1 071 516 |
| Jan 12, 2024 | $159.66 | $161.06 | $157.47 | $157.61 | 694 254 |
| Jan 11, 2024 | $157.90 | $160.21 | $153.51 | $159.07 | 1 098 664 |
| Jan 10, 2024 | $154.67 | $156.37 | $151.60 | $155.63 | 966 811 |
| Jan 09, 2024 | $149.25 | $155.90 | $148.51 | $154.68 | 1 120 042 |
| Jan 08, 2024 | $139.30 | $152.60 | $139.11 | $150.65 | 1 642 154 |
| Jan 05, 2024 | $135.95 | $142.75 | $135.14 | $138.02 | 1 018 472 |
| Jan 04, 2024 | $132.10 | $139.00 | $131.55 | $137.27 | 723 654 |
| Jan 03, 2024 | $138.01 | $138.65 | $131.77 | $132.16 | 991 829 |
| Jan 02, 2024 | $141.59 | $141.82 | $131.51 | $139.66 | 1 650 859 |
| Dec 29, 2023 | $144.99 | $146.32 | $143.76 | $144.34 | 641 857 |
| Dec 28, 2023 | $143.68 | $147.29 | $143.19 | $145.11 | 560 177 |
| Dec 27, 2023 | $143.92 | $144.34 | $141.61 | $144.05 | 529 565 |
| Dec 26, 2023 | $144.26 | $145.12 | $142.30 | $143.74 | 654 946 |
| Dec 22, 2023 | $144.95 | $145.27 | $140.08 | $143.84 | 978 105 |
| Dec 21, 2023 | $147.57 | $149.94 | $143.76 | $145.20 | 834 880 |
| Dec 20, 2023 | $151.28 | $153.53 | $143.21 | $144.65 | 1 091 377 |
| Dec 19, 2023 | $149.00 | $152.62 | $148.71 | $152.53 | 1 063 260 |
| Dec 18, 2023 | $145.53 | $148.08 | $144.39 | $147.78 | 886 453 |
| Dec 15, 2023 | $143.37 | $144.91 | $140.88 | $144.37 | 1 202 174 |
| Dec 14, 2023 | $142.50 | $146.95 | $139.88 | $143.21 | 1 948 154 |
| Dec 13, 2023 | $132.01 | $142.10 | $131.98 | $141.79 | 2 302 642 |
| Dec 12, 2023 | $129.37 | $131.14 | $126.06 | $131.07 | 1 260 947 |
