Stockscreener 앱 받기
109.67
2.10%
2.26
시간 외 거래:
109.31
-0.36
-0.33%
E L F Beauty Inc 주식 (ELF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $109.8 | $106.1 | $3.72 | 1,047,282.0 | +2.10% |
| 2026-09-03 | $109.6 | $105.5 | $4.14 | 1,392,759.0 | +0.05% |
| 2026-09-02 | $108.4 | $104.6 | $3.81 | 1,290,116.0 | +1.72% |
| 2026-09-01 | $110.0 | $105.4 | $4.64 | 1,715,221.0 | -3.22% |
| 2026-08-31 | $109.6 | $102.4 | $7.23 | 2,237,223.0 | +4.76% |
| 2026-08-28 | $107.9 | $103.7 | $4.25 | 1,242,889.0 | -1.95% |
| 2026-08-27 | $107.4 | $104.7 | $2.76 | 1,215,774.0 | -0.75% |
| 2026-08-26 | $108.3 | $104.0 | $4.28 | 1,413,760.0 | +1.13% |
| 2026-08-25 | $106.2 | $104.4 | $1.86 | 1,082,922.0 | -0.17% |
| 2026-08-24 | $106.7 | $101.2 | $5.50 | 2,030,808.0 | +3.93% |
| 2026-08-21 | $102.0 | $98.15 | $3.82 | 1,441,323.0 | +3.53% |
| 2026-08-20 | $102.2 | $97.80 | $4.42 | 2,077,808.0 | -1.19% |
| 2026-08-19 | $100.7 | $94.56 | $6.13 | 3,055,054.0 | +7.72% |
| 2026-08-18 | $94.18 | $92.38 | $1.80 | 1,021,176.0 | -1.23% |
| 2026-08-17 | $95.10 | $89.38 | $5.72 | 1,662,985.0 | +2.43% |
| 2026-08-14 | $94.50 | $91.17 | $3.33 | 1,780,960.0 | -0.66% |
| 2026-08-13 | $93.34 | $90.50 | $2.84 | 1,594,761.0 | -0.62% |
| 2026-08-12 | $94.80 | $92.60 | $2.20 | 1,845,539.0 | -2.49% |
| 2026-08-11 | $95.67 | $93.64 | $2.03 | 1,241,317.0 | -0.26% |
| 2026-08-10 | $97.67 | $92.42 | $5.25 | 2,574,154.0 | -3.30% |
| 2026-08-07 | $99.49 | $91.35 | $8.14 | 3,604,591.0 | +6.66% |
| 2026-08-06 | $96.12 | $88.52 | $7.60 | 5,225,418.0 | +6.91% |
E L F Beauty Inc 주식 (ELF) 연도별 가격 이력
이 심층 분석에서는 E L F Beauty Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 E L F Beauty Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
E L F Beauty Inc 주식 (ELF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $110.0 | $104.6 | $5.40 | 6,492,660.0 | +0.57% |
| 2026-08 | $109.6 | $82.21 | $27.41 | 48,220,085.0 | +31.56% |
| 2026-07 | $86.91 | $71.25 | $15.66 | 52,623,430.0 | +12.01% |
| 2026-06 | $74.49 | $48.82 | $25.67 | 84,832,954.0 | +32.14% |
| 2026-05 | $64.00 | $49.72 | $14.28 | 84,334,075.0 | -12.46% |
| 2026-04 | $71.23 | $58.54 | $12.69 | 48,683,987.0 | +5.54% |
| 2026-03 | $89.00 | $58.05 | $30.95 | 50,963,720.0 | -34.16% |
| 2026-02 | $97.50 | $73.12 | $24.38 | 48,972,838.0 | +8.31% |
| 2026-01 | $96.41 | $75.73 | $20.68 | 35,852,196.0 | +11.77% |
E L F Beauty Inc 주식 (ELF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $84.38 | $73.74 | $10.64 | 37,937,391.0 | +0.83% |
| 2025-11 | $123.1 | $67.37 | $55.69 | 70,646,138.0 | -37.64% |
| 2025-10 | $147.8 | $121.9 | $25.81 | 30,857,592.0 | -7.80% |
| 2025-09 | $151.0 | $119.0 | $31.97 | 36,368,276.0 | +5.98% |
| 2025-08 | $132.3 | $94.00 | $38.30 | 52,307,150.0 | +3.14% |
| 2025-07 | $132.5 | $105.2 | $27.23 | 36,965,020.0 | -2.61% |
| 2025-06 | $130.7 | $109.9 | $20.79 | 41,727,509.0 | +10.62% |
| 2025-05 | $120.8 | $61.21 | $59.60 | 70,354,938.0 | +81.82% |
| 2025-04 | $68.99 | $49.40 | $19.59 | 61,508,114.0 | -1.47% |
| 2025-03 | $78.00 | $60.35 | $17.65 | 47,246,167.0 | -10.62% |
| 2025-02 | $96.98 | $63.50 | $33.48 | 85,961,360.0 | -29.69% |
| 2025-01 | $137.2 | $99.91 | $37.28 | 33,742,419.0 | -20.42% |
E L F Beauty Inc 주식 (ELF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $147.3 | $121.5 | $25.81 | 27,234,300.0 | -1.86% |
| 2024-11 | $135.4 | $98.50 | $36.93 | 70,107,546.0 | +23.06% |
| 2024-10 | $116.6 | $100.1 | $16.49 | 48,917,647.0 | -3.47% |
| 2024-09 | $147.4 | $107.7 | $39.80 | 55,140,147.0 | -27.21% |
| 2024-08 | $190.4 | $142.0 | $48.38 | 48,673,423.0 | -13.21% |
| 2024-07 | $219.8 | $164.6 | $55.22 | 31,172,061.0 | -18.10% |
| 2024-06 | $218.5 | $173.1 | $45.40 | 29,227,221.0 | +12.74% |
| 2024-05 | $197.8 | $150.5 | $47.36 | 35,530,218.0 | +15.00% |
| 2024-04 | $196.4 | $153.7 | $42.64 | 41,762,723.0 | -17.09% |
| 2024-03 | $221.8 | $187.1 | $34.70 | 25,013,077.0 | -5.99% |
| 2024-02 | $210.0 | $158.9 | $51.03 | 29,470,784.0 | +30.72% |
| 2024-01 | $164.7 | $131.5 | $33.21 | 35,355,464.0 | +10.52% |
1.30%
1.61%
자본화:
|
볼륨(24시간):