The closing price for ELF Beauty (ELF) in November 2022 was $54.96, on November 30, 2022. It was up 26.2% for the month. The latest price is $79.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $53.67 | $55.28 | $53.38 | $54.96 | 840,747 |
November 29 2022 | $55.29 | $55.49 | $53.54 | $53.68 | 884,015 |
November 28 2022 | $55.37 | $56.93 | $55.22 | $55.48 | 536,545 |
November 25 2022 | $54.75 | $55.70 | $54.52 | $55.51 | 175,326 |
November 23 2022 | $54.46 | $55.88 | $54.22 | $54.92 | 415,595 |
November 22 2022 | $54.68 | $55.04 | $52.80 | $54.30 | 764,528 |
November 21 2022 | $55.09 | $55.71 | $54.02 | $54.42 | 663,240 |
November 18 2022 | $53.55 | $55.43 | $53.00 | $54.91 | 806,382 |
November 17 2022 | $52.75 | $53.68 | $52.24 | $52.71 | 749,205 |
November 16 2022 | $52.43 | $53.36 | $51.60 | $52.92 | 608,390 |
November 15 2022 | $51.03 | $52.63 | $50.93 | $51.75 | 618,280 |
November 14 2022 | $49.65 | $50.99 | $49.02 | $50.17 | 769,835 |
November 11 2022 | $51.73 | $52.05 | $49.37 | $49.59 | 839,394 |
November 10 2022 | $51.22 | $52.02 | $50.66 | $51.57 | 689,221 |
November 09 2022 | $50.38 | $50.47 | $49.43 | $49.75 | 528,281 |
November 08 2022 | $50.26 | $51.15 | $49.71 | $50.49 | 733,872 |
November 07 2022 | $48.81 | $50.18 | $48.45 | $50.12 | 839,715 |
November 04 2022 | $49.21 | $49.99 | $47.24 | $48.64 | 930,130 |
November 03 2022 | $45.31 | $48.44 | $44.28 | $48.09 | 2,709,868 |
November 02 2022 | $42.50 | $43.64 | $41.52 | $41.66 | 884,526 |
November 01 2022 | $43.55 | $44.23 | $42.93 | $43.70 | 551,545 |
Daily pricing data for ELF Beauty dates back to 9/22/2016, and may be incomplete.
