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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2023 | $113.46 | $114.08 | $109.37 | $109.83 | 669 831 |
| Sep 28, 2023 | $111.00 | $113.95 | $110.62 | $112.08 | 1 176 094 |
| Sep 27, 2023 | $110.84 | $112.25 | $108.51 | $110.36 | 1 531 820 |
| Sep 26, 2023 | $104.67 | $110.62 | $103.80 | $109.29 | 1 733 921 |
| Sep 25, 2023 | $104.16 | $108.59 | $103.44 | $106.80 | 1 309 411 |
| Sep 22, 2023 | $107.13 | $108.50 | $104.63 | $105.16 | 1 746 315 |
| Sep 21, 2023 | $104.08 | $106.38 | $100.50 | $106.01 | 3 086 915 |
| Sep 20, 2023 | $113.00 | $113.28 | $105.54 | $105.65 | 2 202 602 |
| Sep 19, 2023 | $122.29 | $122.27 | $110.73 | $112.48 | 2 806 499 |
| Sep 18, 2023 | $124.75 | $125.70 | $121.53 | $123.00 | 1 014 462 |
| Sep 15, 2023 | $130.19 | $130.56 | $121.78 | $125.77 | 1 474 395 |
| Sep 14, 2023 | $132.40 | $134.10 | $129.78 | $130.18 | 705 380 |
| Sep 13, 2023 | $133.00 | $134.32 | $130.69 | $131.99 | 801 409 |
| Sep 12, 2023 | $134.07 | $136.23 | $132.72 | $133.83 | 818 898 |
| Sep 11, 2023 | $137.42 | $138.20 | $134.03 | $135.45 | 584 796 |
| Sep 08, 2023 | $136.54 | $138.06 | $134.96 | $136.04 | 582 266 |
| Sep 07, 2023 | $132.32 | $138.29 | $132.05 | $137.85 | 862 753 |
| Sep 06, 2023 | $135.94 | $137.08 | $132.94 | $133.78 | 738 144 |
| Sep 05, 2023 | $136.87 | $138.34 | $134.81 | $136.25 | 908 439 |
| Sep 01, 2023 | $139.10 | $139.67 | $136.00 | $136.97 | 877 663 |
| Aug 31, 2023 | $136.60 | $139.82 | $135.51 | $138.71 | 881 090 |
| Aug 30, 2023 | $135.15 | $139.73 | $134.24 | $136.69 | 1 412 194 |
| Aug 29, 2023 | $126.13 | $134.93 | $124.00 | $133.63 | 1 979 961 |
| Aug 28, 2023 | $120.64 | $125.63 | $120.64 | $122.63 | 685 737 |
| Aug 25, 2023 | $120.38 | $121.42 | $118.24 | $120.68 | 543 817 |
