Stockscreener 앱 받기
125.00
3.36%
-4.35
시간 외 거래:
125.50
0.50
+0.40%
E L F Beauty Inc 주식 (ELF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $132.3 | $123.7 | $8.59 | 1,807,419.0 | -3.36% |
| 2025-08-28 | $131.1 | $125.9 | $5.20 | 2,196,668.0 | +3.56% |
| 2025-08-27 | $125.6 | $114.8 | $10.80 | 1,983,906.0 | +8.57% |
| 2025-08-26 | $115.8 | $112.8 | $2.99 | 1,268,879.0 | +0.97% |
| 2025-08-25 | $116.2 | $112.4 | $3.82 | 1,446,733.0 | -3.57% |
| 2025-08-22 | $119.0 | $116.2 | $2.79 | 1,436,036.0 | +1.58% |
| 2025-08-21 | $118.2 | $113.6 | $4.61 | 2,368,984.0 | -3.43% |
| 2025-08-20 | $120.6 | $117.6 | $2.96 | 1,542,089.0 | +0.51% |
| 2025-08-19 | $123.9 | $119.8 | $4.17 | 1,753,965.0 | -3.16% |
| 2025-08-18 | $123.9 | $116.6 | $7.27 | 2,119,525.0 | +6.33% |
| 2025-08-15 | $120.0 | $115.0 | $5.04 | 2,120,208.0 | -2.70% |
| 2025-08-14 | $121.8 | $117.3 | $4.50 | 1,859,160.0 | -2.70% |
| 2025-08-13 | $123.9 | $117.6 | $6.31 | 2,353,664.0 | +5.28% |
| 2025-08-12 | $118.9 | $112.0 | $6.94 | 2,697,564.0 | +4.55% |
| 2025-08-11 | $115.7 | $106.3 | $9.37 | 6,184,586.0 | +9.73% |
| 2025-08-08 | $105.9 | $100.6 | $5.32 | 3,427,564.0 | +1.85% |
| 2025-08-07 | $102.5 | $94.00 | $8.49 | 7,608,006.0 | -9.48% |
| 2025-08-06 | $112.3 | $108.0 | $4.30 | 3,143,468.0 | +0.50% |
| 2025-08-05 | $115.8 | $108.9 | $6.89 | 2,264,418.0 | -5.54% |
| 2025-08-04 | $117.5 | $113.0 | $4.51 | 1,354,775.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $132.3 | $94.00 | $38.30 | 54,114,569.0 | +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% |
4.01%
0.22%
자본화:
|
볼륨(24시간):