Stockscreener 앱 받기
76.17
1.25%
0.94
E L F Beauty Inc 주식 (ELF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $77.37 | $74.58 | $2.79 | 1,055,722.0 | +1.25% |
| 2025-11-26 | $75.73 | $71.40 | $4.33 | 1,619,071.0 | +4.33% |
| 2025-11-25 | $72.19 | $69.69 | $2.50 | 1,648,813.0 | +1.21% |
| 2025-11-24 | $71.83 | $69.17 | $2.66 | 1,787,712.0 | +1.71% |
| 2025-11-21 | $70.80 | $67.37 | $3.43 | 2,113,875.0 | +2.38% |
| 2025-11-20 | $72.48 | $68.07 | $4.41 | 2,551,527.0 | -3.96% |
| 2025-11-19 | $73.00 | $70.35 | $2.65 | 2,230,749.0 | -2.49% |
| 2025-11-18 | $73.82 | $70.56 | $3.26 | 1,929,259.0 | +0.37% |
| 2025-11-17 | $76.78 | $72.42 | $4.36 | 3,145,543.0 | -0.98% |
| 2025-11-14 | $76.00 | $72.01 | $3.99 | 2,919,231.0 | -1.18% |
| 2025-11-13 | $78.00 | $73.88 | $4.12 | 2,769,949.0 | -4.31% |
| 2025-11-12 | $79.45 | $77.19 | $2.26 | 2,599,593.0 | -0.29% |
| 2025-11-11 | $80.62 | $77.00 | $3.62 | 3,066,786.0 | -2.35% |
| 2025-11-10 | $81.00 | $75.90 | $5.10 | 6,592,271.0 | +8.29% |
| 2025-11-07 | $77.21 | $69.05 | $8.16 | 8,288,742.0 | -3.66% |
| 2025-11-06 | $94.99 | $74.11 | $20.88 | 19,302,809.0 | -35.04% |
| 2025-11-05 | $122.4 | $115.5 | $6.85 | 4,208,833.0 | -0.39% |
| 2025-11-04 | $119.3 | $115.9 | $3.36 | 1,513,375.0 | -2.19% |
| 2025-11-03 | $123.1 | $118.7 | $4.33 | 1,302,278.0 | -0.98% |
| 2025-10-31 | $125.0 | $121.9 | $3.05 | 1,827,917.0 | -0.79% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $123.1 | $67.37 | $55.69 | 71,701,860.0 | -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% |
E L F Beauty Inc 주식 (ELF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $153.5 | $119.1 | $34.43 | 22,188,400.0 | +22.23% |
| 2023-11 | $121.8 | $89.50 | $32.25 | 37,957,773.0 | +27.49% |
| 2023-10 | $112.5 | $88.47 | $24.00 | 29,509,659.0 | -15.66% |
| 2023-09 | $139.7 | $100.5 | $39.17 | 27,816,680.0 | -20.82% |
| 2023-08 | $139.8 | $114.3 | $25.55 | 29,219,807.0 | +18.84% |
| 2023-07 | $120.6 | $108.0 | $12.60 | 17,142,950.0 | +2.18% |
| 2023-06 | $115.8 | $100.2 | $15.55 | 22,355,857.0 | +9.82% |
| 2023-05 | $107.2 | $83.80 | $23.35 | 24,634,818.0 | +12.14% |
| 2023-04 | $97.03 | $78.89 | $18.14 | 16,576,319.0 | +12.64% |
| 2023-03 | $83.94 | $67.59 | $16.35 | 23,586,588.0 | +10.17% |
| 2023-02 | $75.77 | $56.50 | $19.27 | 17,551,713.0 | +29.89% |
| 2023-01 | $58.76 | $48.10 | $10.66 | 19,151,487.0 | +4.07% |
0.61%
자본화:
|
볼륨(24시간):