The closing price for ELF Beauty (ELF) in November 2021 was $30.12, on November 30, 2021. It was down 7.4% for the month. The latest price is $73.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $30.68 | $30.74 | $29.77 | $30.12 | 357,866 |
November 29 2021 | $31.41 | $31.42 | $30.33 | $30.92 | 396,169 |
November 26 2021 | $30.94 | $31.24 | $30.41 | $31.07 | 342,342 |
November 24 2021 | $31.54 | $31.83 | $31.17 | $31.78 | 248,968 |
November 23 2021 | $31.75 | $32.09 | $31.23 | $32.01 | 386,123 |
November 22 2021 | $32.77 | $33.10 | $32.02 | $32.04 | 327,965 |
November 19 2021 | $32.26 | $32.85 | $32.26 | $32.44 | 223,615 |
November 18 2021 | $32.66 | $32.66 | $31.87 | $32.42 | 221,671 |
November 17 2021 | $32.38 | $33.07 | $32.27 | $32.70 | 469,678 |
November 16 2021 | $31.69 | $32.42 | $31.69 | $32.37 | 292,120 |
November 15 2021 | $31.69 | $31.69 | $31.15 | $31.63 | 371,833 |
November 12 2021 | $31.18 | $31.67 | $31.11 | $31.36 | 222,070 |
November 11 2021 | $30.86 | $31.26 | $30.56 | $31.24 | 265,420 |
November 10 2021 | $30.88 | $31.09 | $30.55 | $30.78 | 295,714 |
November 09 2021 | $31.06 | $31.49 | $30.89 | $31.02 | 360,334 |
November 08 2021 | $31.72 | $32.04 | $30.85 | $30.96 | 450,935 |
November 05 2021 | $30.58 | $32.20 | $30.49 | $31.33 | 744,617 |
November 04 2021 | $30.00 | $32.10 | $29.57 | $30.21 | 1,964,084 |
November 03 2021 | $32.81 | $33.38 | $32.70 | $33.18 | 873,312 |
November 02 2021 | $32.86 | $33.14 | $32.11 | $32.91 | 496,435 |
November 01 2021 | $32.52 | $32.96 | $32.36 | $32.77 | 780,444 |
Daily pricing data for ELF Beauty dates back to 9/22/2016, and may be incomplete.
