La bourse est fermée

e.l.f. Beauty, Inc. (ELF)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
179,63+3,60 (+2,05 %)
À la clôture : 04:00PM EDT
179,50 -0,13 (-0,07 %)
Échanges après Bourse : 07:49PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024176,72179,74172,00179,63179,631 512 200
25 avr. 2024173,44178,96169,50176,03176,032 059 300
24 avr. 2024177,51181,97172,70176,98176,982 516 100
23 avr. 2024164,48178,13163,10176,99176,992 511 400
22 avr. 2024155,15162,53153,72161,46161,461 560 000
19 avr. 2024165,81165,88154,42156,73156,732 663 400
18 avr. 2024163,98172,09162,64167,51167,512 232 500
17 avr. 2024169,75173,65163,60166,26166,261 729 600
16 avr. 2024163,00167,40162,61165,68165,681 146 100
15 avr. 2024165,16167,94162,70163,40163,401 161 100
12 avr. 2024165,00168,07161,77162,91162,911 234 700
11 avr. 2024168,30171,60166,14167,22167,221 155 700
10 avr. 2024168,49174,42166,40167,18167,181 658 600
09 avr. 2024168,50170,90165,82170,15170,151 956 100
08 avr. 2024161,54168,79161,54165,66165,661 336 500
05 avr. 2024163,34165,33160,61161,38161,382 633 100
04 avr. 2024165,90169,90162,29162,53162,532 345 300
03 avr. 2024174,96179,75163,34163,77163,774 094 800
02 avr. 2024185,44186,46181,21185,93185,931 706 300
01 avr. 2024195,99196,36187,05191,97191,971 706 100
28 mars 2024197,37200,65193,90196,03196,03957 700
27 mars 2024199,55200,05192,92196,25196,25923 500
26 mars 2024202,46206,03197,63197,82197,82865 000
25 mars 2024204,35207,01199,40200,04200,041 124 600
22 mars 2024207,00209,70202,19205,60205,60991 200
21 mars 2024203,42209,36196,72207,31207,311 363 200
20 mars 2024190,77201,41187,67200,54200,541 100 800
19 mars 2024194,50195,24187,13190,67190,671 495 700
18 mars 2024202,00206,41195,64196,86196,861 178 700
15 mars 2024198,36201,51194,84199,37199,371 654 900
14 mars 2024206,91207,81198,24200,29200,29794 800
13 mars 2024204,99209,72203,65206,42206,42827 100
12 mars 2024195,25206,57194,13205,31205,311 180 100
11 mars 2024199,06199,30192,68193,98193,981 366 200
08 mars 2024210,73213,84200,75200,91200,911 478 800
07 mars 2024207,73212,10207,08209,93209,93755 900
06 mars 2024207,44212,90206,54207,01207,011 296 200
05 mars 2024206,07206,50192,53201,62201,622 488 700
04 mars 2024219,97221,83205,63208,96208,961 901 000
01 mars 2024210,00217,71207,60217,40217,401 311 000
29 févr. 2024206,00209,97203,59208,53208,531 213 700
28 févr. 2024200,36206,60199,41204,75204,751 271 900
27 févr. 2024200,91204,72197,71202,00202,001 504 100
26 févr. 2024188,18200,49188,00199,61199,611 602 000
23 févr. 2024182,00186,96179,50185,94185,941 201 900
22 févr. 2024176,59183,62176,24182,37182,371 163 400
21 févr. 2024170,14176,27170,01172,33172,33732 400
20 févr. 2024173,00175,13168,78171,37171,37959 300
16 févr. 2024175,47177,17172,22173,98173,98857 100
15 févr. 2024168,00175,54168,00175,26175,261 256 700
14 févr. 2024170,55172,03165,05166,78166,781 199 900
13 févr. 2024165,00172,84163,81167,86167,861 342 800
12 févr. 2024173,88179,58171,56171,91171,911 404 700
09 févr. 2024172,75175,74170,66174,52174,521 517 600
08 févr. 2024167,67174,20167,67171,54171,541 911 700
07 févr. 2024171,16172,92160,53164,82164,824 177 800
06 févr. 2024169,73174,65168,58173,32173,322 485 400
05 févr. 2024172,59174,32161,04169,74169,741 906 900
02 févr. 2024161,96170,33160,67169,76169,761 093 200
01 févr. 2024161,50162,79158,93162,50162,50802 900
31 janv. 2024159,73163,57158,35159,53159,531 053 100
30 janv. 2024157,04161,17156,68161,01161,011 197 700
29 janv. 2024157,88159,00152,15158,84158,841 252 600
26 janv. 2024159,55159,55155,83157,14157,14591 400
25 janv. 2024157,46159,99154,23156,55156,55926 800
24 janv. 2024158,64159,00154,55154,87154,87782 300
23 janv. 2024155,62158,02153,36156,18156,181 009 100
22 janv. 2024153,22154,27143,09153,86153,8611 977 100
19 janv. 2024161,17161,17153,50157,79157,791 721 400
18 janv. 2024160,52161,57151,24156,38156,382 588 900
17 janv. 2024161,56163,26158,81163,10163,101 000 100
16 janv. 2024157,74164,71156,27163,93163,931 154 900
12 janv. 2024159,66161,06157,47157,61157,61704 200
11 janv. 2024157,90160,21153,51159,07159,071 120 800
10 janv. 2024154,67156,41151,60155,63155,63972 300
09 janv. 2024149,25155,90148,51154,68154,681 138 200
08 janv. 2024139,30152,60139,11150,65150,651 654 500
05 janv. 2024135,95142,75135,14138,02138,021 019 300
04 janv. 2024132,10139,00131,55137,27137,27821 900
03 janv. 2024138,01138,65131,77132,16132,16996 900
02 janv. 2024141,59141,82131,50139,66139,661 732 800
29 déc. 2023144,99146,32143,75144,34144,34642 300
28 déc. 2023143,68147,32143,03145,11145,11637 700
27 déc. 2023143,92144,34141,61144,05144,05607 200
26 déc. 2023144,26145,12142,30143,74143,74666 600
22 déc. 2023144,95145,38140,08143,84143,841 061 500
21 déc. 2023147,57149,94143,76145,20145,20858 700
20 déc. 2023151,28153,53143,21144,65144,651 203 200
19 déc. 2023149,00152,62148,71152,53152,531 096 600
18 déc. 2023145,53148,08144,39147,78147,781 033 000
15 déc. 2023143,37144,91140,73144,37144,371 558 500
14 déc. 2023142,50146,95139,88143,21143,211 986 600
13 déc. 2023132,01142,10131,98141,79141,792 308 500
12 déc. 2023129,37131,15126,05131,07131,071 262 600
11 déc. 2023127,94128,88125,21128,61128,61873 400
08 déc. 2023127,32128,34124,28127,27127,27775 400
07 déc. 2023125,55127,63125,17126,90126,90725 900
06 déc. 2023125,69128,90125,47125,49125,49905 400
05 déc. 2023123,89126,45122,51125,86125,86999 700
04 déc. 2023121,80127,33121,80126,59126,591 636 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...