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 |
| Aug 24, 2023 | $125.12 | $125.99 | $119.30 | $119.70 | 835 897 |
| Aug 23, 2023 | $118.90 | $126.77 | $118.31 | $124.83 | 1 254 848 |
| Aug 22, 2023 | $119.90 | $121.16 | $117.64 | $118.42 | 766 144 |
| Aug 21, 2023 | $118.85 | $120.65 | $116.38 | $119.35 | 965 241 |
| Aug 18, 2023 | $116.13 | $119.36 | $114.30 | $118.04 | 1 414 041 |
| Aug 17, 2023 | $129.38 | $129.84 | $117.29 | $117.34 | 1 962 121 |
| Aug 16, 2023 | $132.59 | $132.65 | $129.50 | $129.51 | 869 850 |
| Aug 15, 2023 | $133.69 | $134.46 | $131.30 | $132.33 | 712 748 |
| Aug 14, 2023 | $133.75 | $134.38 | $132.22 | $134.16 | 844 993 |
| Aug 11, 2023 | $132.93 | $135.31 | $131.76 | $132.46 | 817 716 |
| Aug 10, 2023 | $131.57 | $134.25 | $130.86 | $133.22 | 1 099 909 |
| Aug 09, 2023 | $130.81 | $131.22 | $128.88 | $130.96 | 853 085 |
| Aug 08, 2023 | $130.27 | $131.96 | $129.45 | $131.53 | 637 522 |
| Aug 07, 2023 | $129.49 | $131.79 | $128.39 | $130.90 | 1 035 286 |
| Aug 04, 2023 | $133.07 | $133.56 | $126.32 | $128.15 | 1 279 192 |
| Aug 03, 2023 | $133.20 | $134.33 | $130.00 | $132.06 | 1 317 744 |
| Aug 02, 2023 | $134.60 | $137.48 | $132.00 | $133.19 | 4 190 255 |
| Aug 01, 2023 | $116.00 | $117.68 | $114.66 | $116.50 | 1 177 564 |
| Jul 31, 2023 | $116.00 | $117.56 | $115.01 | $116.72 | 999 681 |
| Jul 28, 2023 | $113.23 | $116.97 | $112.41 | $115.94 | 1 190 679 |
| Jul 27, 2023 | $114.00 | $114.25 | $110.92 | $111.49 | 745 602 |
| Jul 26, 2023 | $113.36 | $114.05 | $111.61 | $113.07 | 707 164 |
| Jul 25, 2023 | $109.67 | $115.16 | $110.00 | $114.10 | 1 467 129 |
| Jul 24, 2023 | $111.62 | $111.62 | $108.01 | $109.36 | 916 761 |
| Jul 21, 2023 | $114.80 | $116.23 | $110.18 | $111.62 | 896 889 |
