Stockscreener 앱 받기
120.62
0.83%
1.62
E L F Beauty Inc 주식 (ELF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $127.1 | $118.1 | $8.97 | 3,206,596.0 | +1.26% |
| 2024-11-20 | $122.3 | $102.8 | $19.55 | 11,662,529.0 | -2.23% |
| 2024-11-19 | $123.0 | $117.8 | $5.19 | 2,432,395.0 | -0.77% |
| 2024-11-18 | $122.9 | $115.2 | $7.74 | 3,167,724.0 | +1.10% |
| 2024-11-15 | $127.5 | $120.8 | $6.74 | 3,151,508.0 | -1.45% |
| 2024-11-14 | $125.5 | $120.9 | $4.58 | 1,309,607.0 | +0.12% |
| 2024-11-13 | $132.5 | $122.2 | $10.35 | 2,139,460.0 | -6.37% |
| 2024-11-12 | $133.9 | $126.6 | $7.25 | 2,756,556.0 | -2.10% |
| 2024-11-11 | $134.6 | $125.7 | $8.84 | 4,188,047.0 | +11.61% |
| 2024-11-08 | $120.3 | $114.3 | $6.06 | 3,845,948.0 | +3.56% |
| 2024-11-07 | $125.2 | $109.1 | $16.12 | 9,352,168.0 | +11.43% |
| 2024-11-06 | $107.4 | $98.50 | $8.86 | 6,304,909.0 | -2.77% |
| 2024-11-05 | $107.5 | $103.3 | $4.25 | 1,736,727.0 | +3.12% |
| 2024-11-04 | $107.7 | $103.6 | $4.04 | 1,836,334.0 | +0.75% |
| 2024-11-01 | $108.8 | $103.1 | $5.66 | 2,434,476.0 | -2.02% |
| 2024-10-31 | $107.8 | $104.6 | $3.21 | 2,021,043.0 | -3.63% |
| 2024-10-30 | $113.9 | $109.0 | $4.87 | 1,713,328.0 | -3.58% |
| 2024-10-29 | $114.6 | $107.9 | $6.74 | 2,500,614.0 | +2.92% |
| 2024-10-28 | $113.0 | $109.8 | $3.25 | 1,804,307.0 | -0.29% |
| 2024-10-25 | $110.5 | $106.4 | $4.11 | 1,826,586.0 | +2.97% |
| 2024-10-24 | $107.8 | $104.7 | $3.15 | 1,442,383.0 | +1.54% |
| 2024-10-23 | $106.5 | $103.6 | $2.94 | 1,489,220.0 | -0.99% |
| 2024-10-22 | $111.6 | $104.5 | $7.06 | 2,654,899.0 | -5.23% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $134.6 | $98.50 | $36.06 | 59,524,984.0 | +14.49% |
| 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% |
E L F Beauty Inc 주식 (ELF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $56.79 | $52.34 | $4.45 | 11,344,526.0 | +0.62% |
| 2022-11 | $56.92 | $41.52 | $15.40 | 16,538,640.0 | +27.05% |
| 2022-10 | $44.07 | $37.30 | $6.77 | 13,426,895.0 | +14.99% |
| 2022-09 | $41.31 | $36.77 | $4.54 | 12,919,067.0 | -1.34% |
| 2022-08 | $38.91 | $32.94 | $5.97 | 16,342,004.0 | +13.72% |
| 2022-07 | $34.63 | $29.34 | $5.29 | 10,923,105.0 | +9.29% |
| 2022-06 | $31.19 | $24.62 | $6.57 | 13,210,125.0 | +15.25% |
| 2022-05 | $26.92 | $20.49 | $6.43 | 12,428,991.0 | +9.41% |
| 2022-04 | $26.66 | $22.78 | $3.88 | 7,244,297.0 | -5.81% |
| 2022-03 | $26.54 | $22.21 | $4.32 | 10,262,485.0 | -2.27% |
| 2022-02 | $30.65 | $24.88 | $5.77 | 10,400,865.0 | -10.59% |
| 2022-01 | $33.63 | $26.14 | $7.49 | 8,911,971.0 | -10.99% |
0.06%
자본화:
|
볼륨(24시간):