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 |
| Jul 20, 2023 | $113.04 | $114.55 | $110.55 | $113.72 | 709 318 |
| Jul 19, 2023 | $119.50 | $119.70 | $113.45 | $113.63 | 1 213 203 |
| Jul 18, 2023 | $118.01 | $120.61 | $117.32 | $119.51 | 753 685 |
| Jul 17, 2023 | $115.44 | $118.68 | $115.25 | $118.66 | 765 925 |
| Jul 14, 2023 | $115.85 | $116.79 | $115.09 | $115.60 | 613 377 |
| Jul 13, 2023 | $114.79 | $116.84 | $113.61 | $115.61 | 592 143 |
| Jul 12, 2023 | $114.00 | $115.22 | $112.69 | $114.44 | 623 004 |
| Jul 11, 2023 | $112.62 | $114.26 | $111.42 | $113.49 | 690 448 |
| Jul 10, 2023 | $110.35 | $113.13 | $110.35 | $112.34 | 670 868 |
| Jul 07, 2023 | $111.10 | $112.66 | $109.51 | $110.00 | 622 089 |
| Jul 06, 2023 | $113.54 | $114.02 | $110.77 | $111.10 | 744 650 |
| Jul 05, 2023 | $113.64 | $114.95 | $112.62 | $114.37 | 643 573 |
| Jul 03, 2023 | $114.76 | $114.96 | $112.64 | $113.17 | 322 920 |
| Jun 30, 2023 | $113.87 | $115.78 | $113.09 | $114.23 | 759 419 |
| Jun 29, 2023 | $110.53 | $114.30 | $110.53 | $112.50 | 772 097 |
| Jun 28, 2023 | $109.65 | $113.43 | $109.42 | $110.56 | 980 041 |
| Jun 27, 2023 | $108.00 | $110.71 | $107.16 | $110.09 | 888 627 |
| Jun 26, 2023 | $108.27 | $110.39 | $105.67 | $107.41 | 821 244 |
| Jun 23, 2023 | $111.94 | $112.44 | $108.43 | $108.45 | 1 071 899 |
| Jun 22, 2023 | $110.92 | $113.33 | $110.24 | $112.81 | 1 324 291 |
| Jun 21, 2023 | $107.00 | $113.38 | $106.39 | $111.47 | 1 779 102 |
| Jun 20, 2023 | $105.54 | $109.05 | $105.25 | $107.19 | 1 072 003 |
| Jun 16, 2023 | $105.10 | $105.10 | $105.10 | $105.10 | 0 |
| Jun 15, 2023 | $102.28 | $105.11 | $102.28 | $105.10 | 717 586 |
| Jun 14, 2023 | $102.13 | $103.91 | $100.38 | $101.93 | 789 427 |
