e.l.f. Beauty Inc. Common Stockのデータ

e.l.f. Beauty Inc. Common Stockの基本情報

名前 e.l.f. Beauty Inc. Common Stock
ティッカー ELF
国 United States
上場年 2016.0
セクター Consumer Non-Durables

e.l.f. Beauty Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.32 23.65 23.72 24.25 488700.0 24.25
2021-02-12 23.67 23.11 23.26 23.64 304400.0 23.64
2021-02-11 23.28 22.91 23.2 23.28 433300.0 23.28
2021-02-10 23.41 22.42 23.41 23.06 639400.0 23.06
2021-02-09 23.56 22.48 23.23 23.22 668400.0 23.22
2021-02-08 23.33 22.57 23.02 23.33 1026200.0 23.33
2021-02-05 23.6 22.48 23.57 22.82 1228300.0 22.82
2021-02-04 24.15 21.29 22.24 23.12 2079400.0 23.12
2021-02-03 23.29 22.36 22.82 22.94 1809400.0 22.94
2021-02-02 22.93 22.12 22.93 22.65 1495400.0 22.65
2021-02-01 22.93 21.15 21.74 22.53 1245200.0 22.53
2021-01-29 22.26 21.4 21.84 21.76 936300.0 21.76
2021-01-28 22.28 21.62 21.86 22.01 758200.0 22.01
2021-01-27 22.34 21.72 22.26 21.81 806500.0 21.81
2021-01-26 22.97 22.39 22.75 22.66 510900.0 22.66
2021-01-25 22.97 22.15 22.64 22.59 815900.0 22.59
2021-01-22 23.23 22.17 23.18 22.72 932100.0 22.72
2021-01-21 23.95 23.26 23.6 23.28 718000.0 23.28
2021-01-20 24.15 23.03 23.66 23.81 1665800.0 23.81
2021-01-19 24.04 23.48 23.75 24.01 759100.0 24.01
2021-01-15 23.76 23.01 23.68 23.46 716900.0 23.46
2021-01-14 23.95 22.8 22.91 23.74 1284300.0 23.74
2021-01-13 23.13 22.59 23.11 22.84 474200.0 22.84
2021-01-12 23.2 22.55 22.98 23.04 737200.0 23.04
2021-01-11 23.36 22.64 23.13 23.11 807400.0 23.11
2021-01-08 24.04 23.22 23.85 23.4 1034700.0 23.4
2021-01-07 24.4 23.47 24.02 23.74 1359800.0 23.74
2021-01-06 25.53 23.78 25.08 24.21 8651300.0 24.21
2021-01-05 25.49 24.58 25.31 25.21 1195800.0 25.21
2021-01-04 25.85 24.02 25.31 25.1 1787300.0 25.1
2020-12-31 26.19 24.74 26.18 25.19 3810000.0 25.19
2020-12-30 23.96 23.14 23.19 23.45 440200.0 23.45
2020-12-29 23.59 22.78 23.37 23.21 380000.0 23.21
2020-12-28 23.69 23.04 23.56 23.46 351700.0 23.46
2020-12-24 23.6 22.91 23.58 23.34 269400.0 23.34
2020-12-23 23.7 22.92 23.06 23.69 504000.0 23.69
2020-12-22 23.07 22.49 22.7 23.0 872900.0 23.0
2020-12-21 22.71 22.03 22.3 22.71 704400.0 22.71
2020-12-18 22.87 22.03 22.06 22.6 727300.0 22.6
2020-12-17 22.03 21.0 21.72 22.02 694500.0 22.02
2020-12-16 22.13 21.3 21.49 21.6 542300.0 21.6
2020-12-15 21.43 21.08 21.34 21.23 329100.0 21.23
2020-12-14 21.87 21.05 21.75 21.17 293800.0 21.17
2020-12-11 21.83 21.17 21.64 21.54 305200.0 21.54
2020-12-10 22.13 21.55 21.9 21.74 452400.0 21.74
2020-12-09 23.06 21.85 22.87 22.0 427100.0 22.0
2020-12-08 23.06 21.89 22.23 22.59 643200.0 22.59
2020-12-07 22.55 22.18 22.23 22.26 333600.0 22.26
2020-12-04 22.63 22.21 22.43 22.36 429000.0 22.36
2020-12-03 22.5 22.09 22.5 22.25 415700.0 22.25
2020-12-02 22.62 21.49 21.73 22.49 682800.0 22.49
2020-12-01 22.0 21.37 22.0 21.93 484100.0 21.93
2020-11-30 21.94 21.29 21.63 21.74 459000.0 21.74
2020-11-27 21.85 21.27 21.84 21.62 168200.0 21.62
2020-11-25 22.03 21.56 21.94 21.83 274700.0 21.83
2020-11-24 22.46 21.96 22.44 22.27 495500.0 22.27
2020-11-23 22.18 21.55 21.79 22.06 474500.0 22.06
2020-11-20 22.43 21.53 22.02 21.55 609300.0 21.55
2020-11-19 22.31 21.63 21.7 21.99 424800.0 21.99
2020-11-18 22.43 21.58 21.94 21.66 927600.0 21.66
2020-11-17 21.94 21.45 21.94 21.66 793400.0 21.66
2020-11-16 22.08 21.45 21.72 21.93 393700.0 21.93
2020-11-13 21.48 21.21 21.21 21.35 358800.0 21.35
2020-11-12 21.11 20.71 20.91 21.1 274200.0 21.1
2020-11-11 21.0 20.54 21.0 20.95 580100.0 20.95
2020-11-10 21.6 20.48 20.9 20.81 851700.0 20.81
2020-11-09 21.29 19.45 19.74 20.74 1545100.0 20.74
2020-11-06 19.52 18.86 19.37 19.09 720000.0 19.09
2020-11-05 20.06 18.55 18.95 19.43 2895700.0 19.43
2020-11-04 21.45 20.4 20.4 21.35 1385400.0 21.35
2020-11-03 21.15 20.31 21.01 20.78 830900.0 20.78
2020-11-02 21.02 20.15 20.29 20.72 1228700.0 20.72
2020-10-30 20.44 19.84 20.25 20.27 519500.0 20.27
2020-10-29 20.44 19.66 20.12 20.34 430400.0 20.34
2020-10-28 20.53 19.97 20.44 20.3 518400.0 20.3
2020-10-27 21.56 20.96 21.33 20.96 1266400.0 20.96
2020-10-26 21.57 20.82 21.33 21.5 876600.0 21.5
2020-10-23 21.63 20.7 21.18 21.62 387400.0 21.62
2020-10-22 21.3 20.2 20.49 20.95 788700.0 20.95
2020-10-21 21.29 20.5 20.85 20.51 690400.0 20.51
2020-10-20 21.38 20.6 21.29 20.64 424800.0 20.64
2020-10-19 21.47 20.94 21.25 21.05 354600.0 21.05
2020-10-16 21.64 20.96 21.36 21.02 671200.0 21.02
2020-10-15 21.41 20.98 21.02 21.18 487200.0 21.18
2020-10-14 21.99 21.34 21.65 21.37 640600.0 21.37
2020-10-13 21.85 20.88 21.55 21.53 1249200.0 21.53
2020-10-12 22.14 21.53 21.71 21.78 438200.0 21.78
2020-10-09 22.09 20.97 21.38 21.64 549500.0 21.64
2020-10-08 21.17 20.18 20.25 21.14 763900.0 21.14
2020-10-07 21.03 20.08 20.41 20.5 2806100.0 20.5
2020-10-06 20.71 19.8 19.8 20.31 839200.0 20.31
2020-10-05 19.71 18.9 18.91 19.6 630800.0 19.6
2020-10-02 18.93 18.38 18.57 18.76 418800.0 18.76
2020-10-01 19.2 18.3 18.44 18.96 596600.0 18.96
2020-09-30 18.72 18.12 18.36 18.37 479900.0 18.37
2020-09-29 18.91 18.08 18.75 18.32 616000.0 18.32
2020-09-28 18.97 18.46 18.57 18.75 447800.0 18.75
2020-09-25 18.49 18.08 18.27 18.32 350900.0 18.32
2020-09-24 18.83 17.9 18.63 18.41 515600.0 18.41
2020-09-23 19.23 18.69 19.01 18.79 923400.0 18.79
2020-09-22 19.13 18.22 18.27 19.12 1151500.0 19.12
2020-09-21 18.12 17.32 17.55 18.08 730400.0 18.08
2020-09-18 18.79 17.73 18.25 17.96 3346400.0 17.96
2020-09-17 18.35 17.43 17.5 18.13 661200.0 18.13
2020-09-16 18.0 17.48 17.75 17.67 568500.0 17.67
2020-09-15 18.42 17.63 18.29 17.76 539600.0 17.76
2020-09-14 18.39 17.88 18.08 18.12 443800.0 18.12
2020-09-11 18.79 17.78 18.75 17.8 642100.0 17.8
2020-09-10 19.24 18.47 18.82 18.53 451600.0 18.53
2020-09-09 18.92 18.32 18.82 18.77 497800.0 18.77
2020-09-08 19.06 18.48 18.62 18.56 495600.0 18.56
2020-09-04 19.59 18.64 19.43 19.09 408600.0 19.09
2020-09-03 19.87 19.12 19.62 19.37 563400.0 19.37
2020-09-02 19.98 19.2 19.91 19.84 467800.0 19.84
2020-09-01 20.11 19.58 19.76 19.9 666600.0 19.9
2020-08-31 19.91 19.23 19.41 19.53 603700.0 19.53
2020-08-28 19.54 19.01 19.1 19.54 709400.0 19.54
2020-08-27 19.35 18.71 19.11 18.73 548000.0 18.73
2020-08-26 19.79 19.13 19.34 19.15 343800.0 19.15
2020-08-25 19.52 19.16 19.25 19.42 746100.0 19.42
2020-08-24 19.48 18.86 18.86 19.29 445300.0 19.29
2020-08-21 18.88 18.38 18.71 18.55 305800.0 18.55
2020-08-20 19.24 18.73 18.98 18.85 345400.0 18.85
2020-08-19 19.59 18.89 18.89 19.24 489800.0 19.24
2020-08-18 20.04 18.88 19.91 18.97 745200.0 18.97
2020-08-17 20.78 19.81 20.22 19.94 566200.0 19.94
2020-08-14 20.36 19.92 20.14 20.18 377300.0 20.18
2020-08-13 20.43 20.11 20.14 20.14 392400.0 20.14
2020-08-12 20.45 19.16 19.21 20.2 611200.0 20.2
2020-08-11 20.28 19.13 20.1 19.14 597900.0 19.14
2020-08-10 20.15 19.43 19.97 20.03 817000.0 20.03
2020-08-07 20.33 19.73 20.2 20.01 883000.0 20.01
2020-08-06 21.02 19.3 20.84 20.54 2238900.0 20.54
2020-08-05 19.21 18.36 18.49 18.96 1017000.0 18.96
2020-08-04 18.5 17.99 18.45 18.16 717200.0 18.16
2020-08-03 18.72 17.84 17.85 18.69 728600.0 18.69
2020-07-31 18.02 17.48 17.91 17.86 1248800.0 17.86
2020-07-30 18.15 17.44 17.81 17.99 478200.0 17.99
2020-07-29 18.47 17.82 18.0 18.13 758900.0 18.13
2020-07-28 18.08 17.55 17.55 17.75 790800.0 17.75
2020-07-27 18.03 17.37 17.9 17.58 515000.0 17.58
2020-07-24 18.19 17.73 18.07 17.83 628700.0 17.83
2020-07-23 18.59 17.84 18.31 18.05 661000.0 18.05
2020-07-22 19.05 18.35 18.72 18.39 606600.0 18.39
2020-07-21 19.24 18.75 19.1 18.79 432900.0 18.79
2020-07-20 19.45 18.56 19.42 18.82 643500.0 18.82
2020-07-17 19.71 19.09 19.63 19.46 318400.0 19.46
2020-07-16 19.79 19.34 19.48 19.48 666800.0 19.48
2020-07-15 20.02 19.38 19.8 19.46 789900.0 19.46
2020-07-14 19.37 18.76 19.21 19.18 1034400.0 19.18
2020-07-13 20.79 19.31 20.34 19.32 904200.0 19.32
2020-07-10 20.2 19.64 19.9 20.06 943200.0 20.06
2020-07-09 20.95 19.69 20.87 19.88 1337900.0 19.88
2020-07-08 20.84 19.6 19.78 20.81 1473700.0 20.81
2020-07-07 19.91 18.9 19.07 19.74 1030500.0 19.74
2020-07-06 19.14 18.51 18.8 19.06 1735900.0 19.06
2020-07-02 19.1 18.38 18.7 18.85 1971800.0 18.85
2020-07-01 19.21 18.06 19.06 18.09 874200.0 18.09
2020-06-30 19.1 18.41 18.47 19.07 1350200.0 19.07
2020-06-29 18.79 17.98 18.29 18.74 830500.0 18.74
2020-06-26 18.68 17.84 18.48 17.88 1457800.0 17.88
2020-06-25 18.6 17.57 17.6 18.6 1381200.0 18.6
2020-06-24 18.04 17.14 17.88 17.41 377100.0 17.41
2020-06-23 18.22 17.86 18.17 18.17 641100.0 18.17
2020-06-22 18.03 17.62 18.01 18.0 492800.0 18.0
2020-06-19 18.61 18.07 18.51 18.2 609500.0 18.2
2020-06-18 18.44 17.57 17.6 18.32 601600.0 18.32
2020-06-17 18.03 17.4 17.48 17.84 634500.0 17.84
2020-06-16 17.78 17.17 17.78 17.39 594000.0 17.39
2020-06-15 17.08 16.21 16.34 16.96 364100.0 16.96
2020-06-12 17.32 16.5 17.32 16.9 381100.0 16.9
2020-06-11 17.44 16.5 16.85 16.58 715100.0 16.58
2020-06-10 18.45 17.51 18.36 17.65 566800.0 17.65
2020-06-09 18.71 17.93 18.5 18.37 595800.0 18.37
2020-06-08 18.89 17.9 17.92 18.71 958000.0 18.71
2020-06-05 18.34 17.51 18.0 17.63 955900.0 17.63
2020-06-04 17.73 17.01 17.12 17.64 933600.0 17.64
2020-06-03 17.73 16.86 17.0 17.28 994900.0 17.28
2020-06-02 17.35 16.76 16.89 16.86 553700.0 16.86
2020-06-01 17.57 16.69 17.38 16.75 777500.0 16.75
2020-05-29 17.17 16.37 16.5 17.14 940900.0 17.14
2020-05-28 17.51 16.49 17.35 16.57 806300.0 16.57
2020-05-27 17.55 16.57 16.99 17.3 1099800.0 17.3
2020-05-26 17.63 16.45 17.58 16.68 1381800.0 16.68
2020-05-22 16.99 15.36 15.87 16.86 2784400.0 16.86
2020-05-21 14.61 14.03 14.28 14.43 924900.0 14.43
2020-05-20 14.7 14.1 14.24 14.22 550500.0 14.22
2020-05-19 14.86 13.92 14.7 13.93 737500.0 13.93
2020-05-18 14.94 13.96 14.15 14.84 1160900.0 14.84
2020-05-15 14.16 12.82 12.96 13.78 891900.0 13.78
2020-05-14 13.04 12.3 12.62 13.03 646100.0 13.03
2020-05-13 13.92 12.7 13.78 12.87 764900.0 12.87
2020-05-12 14.46 13.52 13.6 13.87 1026800.0 13.87
2020-05-11 13.68 13.17 13.43 13.55 652900.0 13.55
2020-05-08 13.62 13.13 13.27 13.48 448200.0 13.48
2020-05-07 13.03 12.7 12.72 12.99 557300.0 12.99
2020-05-06 12.92 12.4 12.74 12.56 446800.0 12.56
2020-05-05 13.09 12.54 12.68 12.7 919500.0 12.7
2020-05-04 12.58 12.1 12.19 12.47 364000.0 12.47
2020-05-01 13.12 12.35 12.64 12.5 761800.0 12.5
2020-04-30 13.18 12.41 13.03 13.07 902500.0 13.07
2020-04-29 13.25 12.61 12.79 13.17 1187500.0 13.17
2020-04-28 12.8 11.49 11.49 12.5 1314200.0 12.5
2020-04-27 11.49 10.67 10.71 11.31 966400.0 11.31
2020-04-24 11.43 10.57 11.11 10.67 1947600.0 10.67
2020-04-23 11.29 10.9 10.92 11.2 706800.0 11.2
2020-04-22 10.95 10.55 10.61 10.86 867700.0 10.86
2020-04-21 10.64 10.05 10.18 10.55 533700.0 10.55
2020-04-20 10.78 9.97 10.22 10.52 790500.0 10.52
2020-04-17 10.59 9.92 10.25 10.39 1469200.0 10.39
2020-04-16 10.63 9.73 10.5 9.95 630500.0 9.95
2020-04-15 11.13 10.56 11.07 10.62 591800.0 10.62
2020-04-14 11.44 10.66 10.78 11.43 1023500.0 11.43
2020-04-13 10.75 10.31 10.7 10.57 612400.0 10.57
2020-04-09 11.34 10.67 11.08 10.76 769800.0 10.76
2020-04-08 11.16 9.53 10.04 11.05 990300.0 11.05
2020-04-07 10.41 9.36 10.09 9.49 906300.0 9.49
2020-04-06 9.93 8.74 8.8 9.7 782100.0 9.7
2020-04-03 8.96 8.02 8.8 8.4 1281200.0 8.4
2020-04-02 9.55 8.68 9.36 8.95 1480000.0 8.95
2020-04-01 9.78 8.98 9.64 9.37 922100.0 9.37
2020-03-31 10.44 9.48 9.96 9.84 831900.0 9.84
2020-03-30 10.75 9.79 10.41 9.99 1242200.0 9.99
2020-03-27 11.07 10.12 10.86 10.33 891800.0 10.33
2020-03-26 11.4 10.35 10.36 11.26 1278700.0 11.26
2020-03-25 10.8 9.35 9.51 10.3 1583300.0 10.3
2020-03-24 10.15 9.19 9.56 9.38 1069700.0 9.38
2020-03-23 9.45 8.3 8.72 9.26 1317800.0 9.26
2020-03-20 9.56 8.34 8.66 8.73 1106900.0 8.73
2020-03-19 8.77 7.58 8.03 8.57 1247100.0 8.57
2020-03-18 8.58 7.87 8.03 8.13 1355900.0 8.13
2020-03-17 9.6 7.86 9.39 8.5 1804300.0 8.5
2020-03-16 10.91 9.08 10.56 9.22 1388500.0 9.22
2020-03-13 12.85 11.05 12.49 11.71 987200.0 11.71
2020-03-12 13.17 11.89 12.73 11.99 1110500.0 11.99
2020-03-11 14.78 13.48 14.23 13.69 885200.0 13.69
2020-03-10 14.84 14.22 14.44 14.62 1006400.0 14.62
2020-03-09 14.91 13.85 14.58 14.04 850900.0 14.04
2020-03-06 15.83 15.25 15.66 15.65 713300.0 15.65
2020-03-05 16.6 16.04 16.25 16.05 742800.0 16.05
2020-03-04 17.0 16.14 16.56 16.69 1198400.0 16.69
2020-03-03 16.65 15.45 16.06 16.28 1505200.0 16.28
2020-03-02 16.59 15.81 16.1 16.51 1253900.0 16.51
2020-02-28 16.06 15.51 15.7 15.96 1126900.0 15.96
2020-02-27 16.83 16.11 16.81 16.2 1229000.0 16.2
2020-02-26 17.96 17.15 17.64 17.21 863200.0 17.21
2020-02-25 18.54 17.32 18.44 17.49 1461200.0 17.49
2020-02-24 18.58 18.06 18.47 18.15 731500.0 18.15
2020-02-21 19.26 18.78 19.2 19.07 595300.0 19.07
2020-02-20 19.68 18.87 19.5 19.2 1195400.0 19.2
2020-02-19 19.92 19.41 19.72 19.52 666800.0 19.52
2020-02-18 19.83 19.12 19.46 19.69 552900.0 19.69