The closing price for ELF Beauty (ELF) in July 2022 was $33.53, on July 29, 2022. It was up 10.4% for the month. The latest price is $93.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2022 | $32.99 | $33.62 | $32.73 | $33.53 | 528,562 |
July 28 2022 | $32.90 | $33.31 | $32.31 | $33.19 | 473,089 |
July 27 2022 | $32.60 | $33.01 | $32.25 | $32.71 | 627,902 |
July 26 2022 | $32.77 | $32.77 | $32.08 | $32.34 | 539,735 |
July 25 2022 | $33.37 | $33.37 | $32.51 | $33.08 | 482,568 |
July 22 2022 | $34.30 | $34.30 | $32.16 | $32.92 | 674,925 |
July 21 2022 | $33.74 | $34.63 | $33.24 | $34.32 | 788,151 |
July 20 2022 | $32.26 | $33.32 | $32.04 | $33.32 | 572,062 |
July 19 2022 | $32.50 | $32.63 | $31.98 | $32.44 | 397,584 |
July 18 2022 | $32.00 | $32.52 | $31.60 | $31.84 | 386,147 |
July 15 2022 | $31.28 | $31.94 | $31.02 | $31.80 | 549,141 |
July 14 2022 | $30.84 | $31.18 | $30.55 | $30.82 | 425,664 |
July 13 2022 | $30.75 | $31.52 | $30.58 | $31.21 | 353,258 |
July 12 2022 | $31.31 | $31.83 | $30.84 | $31.19 | 414,278 |
July 11 2022 | $31.52 | $31.76 | $31.04 | $31.18 | 449,759 |
July 08 2022 | $31.78 | $32.10 | $31.46 | $31.60 | 546,223 |
July 07 2022 | $32.17 | $32.48 | $31.90 | $31.94 | 562,615 |
July 06 2022 | $32.88 | $33.44 | $32.09 | $32.20 | 727,597 |
July 05 2022 | $30.12 | $32.90 | $30.00 | $32.89 | 1,096,183 |
July 01 2022 | $30.37 | $30.63 | $29.34 | $30.62 | 869,946 |
Daily pricing data for ELF Beauty dates back to 9/22/2016, and may be incomplete.