Stockscreener 앱 받기
77.36
1.59%
1.21
E L F Beauty Inc 주식 (ELF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $77.50 | $74.23 | $3.27 | 1,748,236.0 | +1.59% |
| 2026-07-23 | $78.77 | $75.31 | $3.46 | 2,083,775.0 | -3.64% |
| 2026-07-22 | $81.50 | $78.34 | $3.16 | 1,962,561.0 | -1.09% |
| 2026-07-21 | $80.47 | $76.58 | $3.89 | 2,752,571.0 | +0.31% |
| 2026-07-20 | $80.00 | $73.23 | $6.77 | 3,193,065.0 | +8.09% |
| 2026-07-17 | $75.53 | $72.17 | $3.36 | 2,120,714.0 | -1.07% |
| 2026-07-16 | $77.76 | $74.12 | $3.64 | 1,999,218.0 | +0.36% |
| 2026-07-15 | $76.10 | $72.55 | $3.55 | 2,041,916.0 | +2.73% |
| 2026-07-14 | $76.56 | $71.79 | $4.77 | 1,776,693.0 | -3.79% |
| 2026-07-13 | $77.81 | $74.02 | $3.79 | 2,107,811.0 | -2.15% |
| 2026-07-10 | $78.06 | $75.26 | $2.80 | 1,630,113.0 | +1.31% |
| 2026-07-09 | $77.48 | $72.70 | $4.78 | 2,257,028.0 | +2.17% |
| 2026-07-08 | $75.52 | $72.17 | $3.35 | 2,310,221.0 | -1.58% |
| 2026-07-07 | $75.48 | $71.25 | $4.23 | 3,370,739.0 | +2.52% |
| 2026-07-06 | $76.87 | $72.85 | $4.02 | 2,842,782.0 | -3.83% |
| 2026-07-02 | $79.91 | $74.32 | $5.58 | 3,871,986.0 | -2.96% |
| 2026-07-01 | $80.41 | $72.27 | $8.14 | 4,576,719.0 | +6.42% |
| 2026-06-30 | $74.49 | $67.87 | $6.62 | 7,824,563.0 | +5.85% |
| 2026-06-29 | $69.96 | $65.60 | $4.36 | 3,380,274.0 | +3.68% |
| 2026-06-26 | $67.74 | $64.45 | $3.29 | 3,170,991.0 | +3.60% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $81.50 | $71.25 | $10.25 | 44,394,384.0 | +4.54% |
| 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% |
1.87%
자본화:
|
볼륨(24시간):