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 |
| Dec 12, 2023 | $129.37 | $131.14 | $126.06 | $131.07 | 1 260 947 |
| Dec 11, 2023 | $127.94 | $128.88 | $125.21 | $128.61 | 832 698 |
| Dec 08, 2023 | $127.32 | $128.28 | $124.33 | $127.27 | 627 936 |
| Dec 07, 2023 | $125.55 | $127.63 | $125.17 | $126.90 | 678 129 |
| Dec 06, 2023 | $125.69 | $128.90 | $125.47 | $125.49 | 882 418 |
| Dec 05, 2023 | $123.89 | $126.44 | $122.51 | $125.86 | 920 870 |
| Dec 04, 2023 | $121.80 | $127.32 | $121.80 | $126.59 | 1 632 217 |
| Dec 01, 2023 | $119.99 | $124.30 | $119.59 | $122.44 | 1 397 876 |
| Nov 30, 2023 | $119.72 | $121.75 | $117.01 | $118.09 | 1 204 129 |
| Nov 29, 2023 | $119.20 | $120.44 | $117.63 | $118.89 | 1 003 492 |
| Nov 28, 2023 | $117.07 | $121.27 | $116.59 | $118.19 | 1 313 484 |
| Nov 27, 2023 | $115.31 | $121.01 | $115.00 | $117.44 | 1 529 847 |
| Nov 24, 2023 | $114.09 | $115.39 | $113.06 | $114.38 | 402 829 |
| Nov 22, 2023 | $112.11 | $116.37 | $112.01 | $113.76 | 712 747 |
| Nov 21, 2023 | $111.00 | $113.43 | $110.96 | $111.71 | 944 397 |
| Nov 20, 2023 | $111.87 | $112.32 | $108.30 | $111.13 | 1 512 420 |
| Nov 17, 2023 | $112.75 | $117.13 | $111.00 | $112.85 | 2 325 404 |
| Nov 16, 2023 | $110.16 | $113.63 | $108.94 | $111.88 | 1 286 442 |
| Nov 15, 2023 | $106.80 | $114.42 | $106.76 | $113.21 | 2 142 747 |
| Nov 14, 2023 | $101.00 | $107.53 | $100.08 | $106.21 | 1 829 047 |
| Nov 13, 2023 | $94.98 | $97.75 | $93.55 | $97.28 | 1 024 457 |
| Nov 10, 2023 | $98.98 | $99.49 | $92.16 | $95.09 | 2 610 921 |
| Nov 09, 2023 | $97.62 | $101.95 | $95.87 | $99.45 | 1 604 868 |
| Nov 08, 2023 | $101.56 | $102.79 | $97.63 | $98.14 | 1 687 588 |
| Nov 07, 2023 | $101.39 | $103.24 | $98.20 | $102.01 | 1 533 335 |
