The closing price for ELF Beauty (ELF) in November 2019 was $16.57, on November 29, 2019. It was down 1.8% for the month. The latest price is $129.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2019 | $16.40 | $16.81 | $16.24 | $16.57 | 343,004 |
November 27 2019 | $16.44 | $16.55 | $16.28 | $16.39 | 563,714 |
November 26 2019 | $16.51 | $16.70 | $16.22 | $16.42 | 479,649 |
November 25 2019 | $16.67 | $16.93 | $16.43 | $16.47 | 1,133,129 |
November 22 2019 | $16.98 | $17.10 | $16.65 | $16.74 | 315,296 |
November 21 2019 | $17.10 | $17.29 | $16.71 | $16.85 | 255,353 |
November 20 2019 | $17.14 | $17.41 | $16.92 | $17.14 | 566,447 |
November 19 2019 | $17.14 | $17.74 | $17.07 | $17.26 | 928,637 |
November 18 2019 | $16.42 | $17.00 | $16.42 | $16.79 | 1,110,569 |
November 15 2019 | $16.52 | $16.90 | $16.08 | $16.38 | 682,481 |
November 14 2019 | $17.15 | $17.73 | $16.25 | $16.39 | 949,678 |
November 13 2019 | $17.61 | $17.75 | $16.92 | $17.09 | 1,254,791 |
November 12 2019 | $16.87 | $18.48 | $16.78 | $18.44 | 1,390,032 |
November 11 2019 | $17.15 | $17.15 | $16.44 | $16.80 | 554,612 |
November 08 2019 | $17.20 | $17.63 | $16.90 | $17.12 | 515,403 |
November 07 2019 | $19.75 | $19.96 | $16.87 | $17.29 | 2,102,708 |
November 06 2019 | $17.46 | $17.97 | $17.45 | $17.89 | 488,021 |
November 05 2019 | $17.89 | $18.22 | $17.28 | $17.37 | 297,751 |
November 04 2019 | $17.45 | $18.15 | $17.45 | $17.84 | 475,392 |
November 01 2019 | $16.88 | $17.41 | $16.88 | $17.40 | 340,657 |
Daily pricing data for ELF Beauty dates back to 9/22/2016, and may be incomplete.
