XNYS
Datos históricos de e.l.f. Beauty, Inc.
e.l.f. Beauty, Inc. · ELF
$109.25
▲ +0.02 (+0.02%)
Última operación · 10/10/2026, 18:50:46 UTC
- Variación en el periodo
- −15.78%
- Máximo
- US$147.00
- 10 de octubre de 2025
- Mínimo
- US$48.82
- 5 de junio de 2026
- Volumen medio diario
- 2.52 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 107.36 | 109.57 | 107.00 | 109.23 | +3.09% | 921,180.175 |
| 8 oct 2026 | 103.96 | 106.49 | 103.57 | 105.96 | +0.89% | 1.1 M |
| 7 oct 2026 | 103.30 | 106.97 | 103.04 | 105.03 | +2.18% | 1.3 M |
| 6 oct 2026 | 104.17 | 105.20 | 102.40 | 102.79 | −0.93% | 922,756.802 |
| 5 oct 2026 | 105.95 | 106.97 | 103.67 | 103.75 | −0.89% | 1.25 M |
| 2 oct 2026 | 104.18 | 104.99 | 102.24 | 104.68 | +0.57% | 1.02 M |
| 1 oct 2026 | 102.38 | 105.82 | 101.40 | 104.09 | +3.09% | 1.82 M |
| 30 sep 2026 | 103.00 | 104.21 | 100.93 | 100.97 | −0.72% | 1.38 M |
| 29 sep 2026 | 102.37 | 104.01 | 100.59 | 101.70 | −0.10% | 879,418.209 |
| 28 sep 2026 | 98.36 | 102.50 | 97.00 | 101.80 | +2.30% | 1.16 M |
| 25 sep 2026 | 100.54 | 100.70 | 98.35 | 99.51 | −1.05% | 1.15 M |
| 24 sep 2026 | 100.28 | 103.30 | 98.86 | 100.57 | −0.21% | 1.16 M |
| 23 sep 2026 | 101.83 | 102.56 | 100.05 | 100.78 | −1.31% | 1.05 M |
| 22 sep 2026 | 99.83 | 102.54 | 99.07 | 102.12 | +4.43% | 1.24 M |
| 21 sep 2026 | 97.50 | 98.87 | 95.02 | 97.79 | +1.40% | 1.77 M |
| 18 sep 2026 | 93.86 | 97.42 | 92.85 | 96.44 | +3.34% | 1.82 M |
| 17 sep 2026 | 95.61 | 95.96 | 91.40 | 93.32 | −0.10% | 1.35 M |
| 16 sep 2026 | 95.91 | 96.46 | 91.72 | 93.41 | −2.16% | 1.41 M |
| 15 sep 2026 | 99.20 | 99.80 | 95.18 | 95.47 | −1.33% | 1.24 M |
| 14 sep 2026 | 96.73 | 98.63 | 94.59 | 96.76 | −0.15% | 1.9 M |
| 11 sep 2026 | 97.06 | 98.49 | 94.54 | 96.91 | +1.20% | 1.51 M |
| 10 sep 2026 | 98.09 | 98.90 | 95.55 | 95.76 | −4.32% | 1.45 M |
| 9 sep 2026 | 102.89 | 103.06 | 99.93 | 100.08 | −4.06% | 1.61 M |
| 8 sep 2026 | 110.00 | 110.04 | 103.00 | 104.31 | −4.89% | 1.46 M |
| 4 sep 2026 | 107.07 | 109.81 | 106.09 | 109.67 | +2.10% | 1.64 M |
| 3 sep 2026 | 108.75 | 109.64 | 105.50 | 107.41 | +0.05% | 1.68 M |
| 2 sep 2026 | 105.03 | 108.41 | 104.60 | 107.36 | +1.72% | 1.6 M |
| 1 sep 2026 | 108.06 | 110.00 | 105.36 | 105.54 | −3.22% | 1.72 M |
| 31 ago 2026 | 102.73 | 109.62 | 102.39 | 109.05 | +4.76% | 2.24 M |
| 28 ago 2026 | 106.70 | 107.94 | 103.69 | 104.10 | −1.95% | 1.24 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.