Stockscreener 앱 받기
117.66
1.61%
1.86
시간 외 거래:
118.06
0.40
+0.34%
E L F Beauty Inc 주식 (ELF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $119.5 | $116.6 | $2.89 | 1,992,191.0 | +1.61% |
| 2025-06-05 | $118.7 | $113.8 | $4.91 | 2,228,896.0 | -1.23% |
| 2025-06-04 | $117.8 | $113.7 | $4.17 | 2,367,533.0 | +2.14% |
| 2025-06-03 | $115.5 | $112.3 | $3.20 | 2,287,414.0 | +0.89% |
| 2025-06-02 | $115.4 | $109.9 | $5.52 | 3,537,582.0 | +1.14% |
| 2025-05-30 | $116.0 | $110.7 | $5.32 | 5,857,429.0 | +0.58% |
| 2025-05-29 | $120.8 | $108.6 | $12.23 | 16,413,241.0 | +23.58% |
| 2025-05-28 | $92.95 | $90.41 | $2.55 | 5,830,092.0 | -1.33% |
| 2025-05-27 | $92.01 | $84.67 | $7.34 | 4,318,945.0 | +9.28% |
| 2025-05-23 | $84.39 | $79.26 | $5.13 | 2,976,984.0 | +1.39% |
| 2025-05-22 | $83.22 | $79.52 | $3.70 | 1,865,615.0 | +4.71% |
| 2025-05-21 | $81.32 | $78.20 | $3.12 | 2,369,571.0 | -3.01% |
| 2025-05-20 | $81.77 | $78.83 | $2.93 | 1,829,813.0 | +2.44% |
| 2025-05-19 | $79.64 | $77.51 | $2.13 | 1,478,110.0 | +0.34% |
| 2025-05-16 | $79.60 | $76.81 | $2.79 | 1,739,168.0 | +1.43% |
| 2025-05-15 | $78.27 | $74.49 | $3.78 | 1,473,430.0 | +1.34% |
| 2025-05-14 | $79.85 | $76.58 | $3.27 | 2,543,073.0 | -1.36% |
| 2025-05-13 | $78.57 | $75.24 | $3.33 | 3,441,082.0 | +5.59% |
| 2025-05-12 | $76.30 | $71.76 | $4.54 | 3,745,954.0 | +10.82% |
| 2025-05-09 | $69.53 | $66.84 | $2.69 | 1,562,405.0 | -1.56% |
| 2025-05-08 | $69.07 | $66.24 | $2.83 | 3,599,165.0 | +2.01% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $119.5 | $109.9 | $9.57 | 14,405,807.0 | +4.60% |
| 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% |
6.75%
자본화:
|
볼륨(24시간):