The closing price for ELF Beauty (ELF) in 2016 was $28.94, on December 30, 2016. It was up 20.6% for the year. The latest price is $94.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $29.18 | $29.40 | $28.67 | $28.94 | 117,426 |
December 29 2016 | $29.20 | $29.87 | $28.71 | $29.04 | 161,805 |
December 28 2016 | $29.36 | $29.60 | $28.51 | $29.29 | 570,648 |
December 27 2016 | $29.45 | $29.70 | $29.10 | $29.36 | 96,925 |
December 23 2016 | $29.46 | $29.74 | $29.27 | $29.51 | 164,121 |
December 22 2016 | $29.21 | $29.74 | $29.21 | $29.51 | 144,734 |
December 21 2016 | $29.52 | $29.69 | $29.22 | $29.60 | 126,433 |
December 20 2016 | $29.17 | $29.92 | $29.15 | $29.53 | 232,440 |
December 19 2016 | $29.55 | $29.80 | $29.03 | $29.38 | 236,939 |
December 16 2016 | $29.03 | $29.98 | $28.81 | $29.37 | 1,698,283 |
December 15 2016 | $28.97 | $29.68 | $28.11 | $28.75 | 192,777 |
December 14 2016 | $30.06 | $30.43 | $29.05 | $29.16 | 190,216 |
December 13 2016 | $30.72 | $31.29 | $30.20 | $30.24 | 180,984 |
December 12 2016 | $30.79 | $31.51 | $30.60 | $30.69 | 200,781 |
December 09 2016 | $30.40 | $31.53 | $30.08 | $30.92 | 166,257 |
December 08 2016 | $30.76 | $31.31 | $30.02 | $30.40 | 142,690 |
December 07 2016 | $30.85 | $31.57 | $30.35 | $30.88 | 157,741 |
December 06 2016 | $30.55 | $31.29 | $30.50 | $30.90 | 175,337 |
December 05 2016 | $29.79 | $30.90 | $29.30 | $30.82 | 239,064 |
December 02 2016 | $30.26 | $30.69 | $28.97 | $29.60 | 390,409 |
December 01 2016 | $31.67 | $32.45 | $29.40 | $30.15 | 451,190 |
November 30 2016 | $31.80 | $32.12 | $31.20 | $31.47 | 376,738 |
November 29 2016 | $31.30 | $32.54 | $30.93 | $31.74 | 368,935 |
November 28 2016 | $31.24 | $31.26 | $30.10 | $31.10 | 199,125 |
November 25 2016 | $31.90 | $31.95 | $30.39 | $30.86 | 183,180 |
Daily pricing data for ELF Beauty dates back to 9/22/2016, and may be incomplete.
