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 18, 2016 | $29.35 | $29.77 | $28.90 | $29.39 | 90 027 |
| Nov 17, 2016 | $29.49 | $29.78 | $29.00 | $29.36 | 178 770 |
| Nov 16, 2016 | $29.30 | $29.59 | $28.59 | $29.45 | 149 481 |
| Nov 15, 2016 | $29.99 | $31.10 | $28.92 | $29.00 | 491 370 |
| Nov 14, 2016 | $27.27 | $30.50 | $27.16 | $29.37 | 525 935 |
| Nov 11, 2016 | $27.23 | $28.47 | $25.50 | $27.00 | 403 362 |
| Nov 10, 2016 | $25.93 | $26.48 | $25.00 | $25.92 | 219 577 |
| Nov 09, 2016 | $26.24 | $26.68 | $25.33 | $25.71 | 287 346 |
| Nov 08, 2016 | $26.34 | $26.88 | $26.23 | $26.57 | 189 093 |
| Nov 07, 2016 | $26.57 | $26.77 | $25.63 | $26.31 | 194 181 |
| Nov 04, 2016 | $25.69 | $26.52 | $25.56 | $26.28 | 131 613 |
| Nov 03, 2016 | $26.02 | $26.12 | $25.05 | $25.71 | 69 747 |
| Nov 02, 2016 | $25.33 | $25.88 | $25.33 | $25.85 | 71 293 |
| Nov 01, 2016 | $25.72 | $26.55 | $25.25 | $25.54 | 191 145 |
| Oct 31, 2016 | $26.61 | $26.80 | $25.83 | $25.86 | 312 812 |
| Oct 28, 2016 | $27.08 | $27.36 | $26.40 | $26.42 | 138 353 |
| Oct 27, 2016 | $26.69 | $27.72 | $26.25 | $26.86 | 187 215 |
| Oct 26, 2016 | $27.35 | $27.53 | $26.58 | $26.66 | 194 521 |
| Oct 25, 2016 | $26.94 | $27.58 | $26.60 | $27.16 | 158 947 |
| Oct 24, 2016 | $26.97 | $27.57 | $26.51 | $26.79 | 233 588 |
| Oct 21, 2016 | $26.32 | $27.07 | $26.25 | $26.81 | 102 178 |
| Oct 20, 2016 | $26.81 | $27.09 | $26.35 | $26.60 | 100 236 |
| Oct 19, 2016 | $26.80 | $27.20 | $26.35 | $27.03 | 73 562 |
| Oct 18, 2016 | $27.98 | $27.98 | $26.24 | $26.88 | 170 105 |
| Oct 17, 2016 | $26.92 | $27.83 | $26.55 | $27.48 | 412 442 |
