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 |
| Nov 03, 2023 | $99.55 | $100.45 | $93.12 | $96.15 | 2 808 128 |
| Nov 02, 2023 | $105.58 | $109.00 | $90.34 | $98.01 | 5 044 397 |
| Nov 01, 2023 | $91.48 | $94.55 | $89.50 | $94.54 | 2 502 384 |
| Oct 31, 2023 | $101.63 | $101.63 | $88.48 | $92.63 | 4 088 954 |
| Oct 30, 2023 | $103.04 | $104.40 | $101.01 | $103.15 | 822 782 |
| Oct 27, 2023 | $102.95 | $104.00 | $101.01 | $102.24 | 777 216 |
| Oct 26, 2023 | $109.39 | $109.60 | $102.31 | $102.96 | 1 007 122 |
| Oct 25, 2023 | $109.90 | $110.69 | $107.07 | $108.44 | 800 164 |
| Oct 24, 2023 | $103.58 | $112.47 | $103.58 | $110.23 | 1 130 062 |
| Oct 23, 2023 | $103.58 | $107.91 | $101.21 | $105.52 | 1 339 932 |
| Oct 20, 2023 | $105.04 | $105.04 | $101.11 | $101.88 | 1 210 138 |
| Oct 19, 2023 | $107.09 | $107.72 | $103.54 | $104.72 | 965 889 |
| Oct 18, 2023 | $108.11 | $108.65 | $106.02 | $106.36 | 1 240 896 |
| Oct 17, 2023 | $103.40 | $109.45 | $102.60 | $108.72 | 2 069 778 |
| Oct 16, 2023 | $102.59 | $104.17 | $100.06 | $103.70 | 983 112 |
| Oct 13, 2023 | $100.64 | $101.56 | $98.58 | $101.39 | 786 994 |
| Oct 12, 2023 | $105.10 | $105.33 | $100.30 | $100.79 | 926 829 |
| Oct 11, 2023 | $102.32 | $105.62 | $102.22 | $105.10 | 1 172 397 |
| Oct 10, 2023 | $100.18 | $104.08 | $99.24 | $101.82 | 1 169 205 |
| Oct 09, 2023 | $98.76 | $101.82 | $98.57 | $100.26 | 807 942 |
| Oct 06, 2023 | $100.32 | $102.05 | $98.44 | $99.93 | 1 500 430 |
| Oct 05, 2023 | $97.52 | $98.20 | $95.67 | $96.55 | 861 774 |
| Oct 04, 2023 | $100.01 | $99.86 | $96.36 | $99.48 | 1 073 033 |
| Oct 03, 2023 | $107.00 | $107.12 | $96.69 | $99.11 | 2 643 988 |
| Oct 02, 2023 | $110.35 | $110.26 | $107.91 | $108.21 | 916 611 |
