The closing price for ELF Beauty (ELF) in April 2022 was $24.33, on April 29, 2022. It was down 6.9% for the month. The latest price is $116.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $24.29 | $25.14 | $24.17 | $24.33 | 385,015 |
April 28 2022 | $24.04 | $24.86 | $23.38 | $24.61 | 512,076 |
April 27 2022 | $23.59 | $24.03 | $23.41 | $23.71 | 486,216 |
April 26 2022 | $24.22 | $24.41 | $23.69 | $23.76 | 364,283 |
April 25 2022 | $23.39 | $24.41 | $22.78 | $24.38 | 568,417 |
April 22 2022 | $24.78 | $24.96 | $23.44 | $23.52 | 547,625 |
April 21 2022 | $26.33 | $26.42 | $24.83 | $24.84 | 328,648 |
April 20 2022 | $26.00 | $26.13 | $25.77 | $25.94 | 250,123 |
April 19 2022 | $24.93 | $25.90 | $24.80 | $25.71 | 243,210 |
April 18 2022 | $25.60 | $25.77 | $25.10 | $25.26 | 212,603 |
April 14 2022 | $25.96 | $26.40 | $25.58 | $25.60 | 246,196 |
April 13 2022 | $25.42 | $26.05 | $25.42 | $25.87 | 245,141 |
April 12 2022 | $26.07 | $26.66 | $25.39 | $25.53 | 318,264 |
April 11 2022 | $25.76 | $26.22 | $25.57 | $25.70 | 275,156 |
April 08 2022 | $25.67 | $26.24 | $25.25 | $25.89 | 340,586 |
April 07 2022 | $26.02 | $26.18 | $25.28 | $25.76 | 418,498 |
April 06 2022 | $25.88 | $26.05 | $25.51 | $25.91 | 396,294 |
April 05 2022 | $26.11 | $26.57 | $25.99 | $26.10 | 296,277 |
April 04 2022 | $26.34 | $26.59 | $25.94 | $26.31 | 294,502 |
April 01 2022 | $26.13 | $26.31 | $25.72 | $26.30 | 515,167 |
Daily pricing data for ELF Beauty dates back to 9/22/2016, and may be incomplete.