The closing price for ELF Beauty (ELF) in November 2023 was $118.09, on November 30, 2023. It was up 29.1% for the month. The latest price is $78.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $119.72 | $121.75 | $117.01 | $118.09 | 1,250,330 |
November 29 2023 | $119.20 | $120.44 | $117.63 | $118.89 | 1,126,922 |
November 28 2023 | $117.07 | $121.27 | $116.59 | $118.19 | 1,402,585 |
November 27 2023 | $115.31 | $121.01 | $115.00 | $117.44 | 1,542,381 |
November 24 2023 | $114.09 | $115.39 | $113.06 | $114.38 | 406,093 |
November 22 2023 | $112.11 | $116.37 | $112.01 | $113.76 | 770,973 |
November 21 2023 | $111.00 | $113.43 | $110.96 | $111.71 | 960,752 |
November 20 2023 | $111.87 | $112.32 | $108.30 | $111.13 | 1,532,586 |
November 17 2023 | $112.75 | $117.13 | $111.00 | $112.85 | 2,331,459 |
November 16 2023 | $110.16 | $113.63 | $108.94 | $111.88 | 1,306,311 |
November 15 2023 | $106.80 | $114.42 | $106.76 | $113.21 | 2,272,540 |
November 14 2023 | $101.00 | $107.53 | $100.04 | $106.21 | 1,840,157 |
November 13 2023 | $94.98 | $97.75 | $93.55 | $97.28 | 1,140,210 |
November 10 2023 | $98.98 | $99.49 | $92.16 | $95.09 | 2,634,113 |
November 09 2023 | $97.62 | $101.99 | $95.77 | $99.45 | 1,726,161 |
November 08 2023 | $101.56 | $102.79 | $97.63 | $98.14 | 1,720,507 |
November 07 2023 | $101.39 | $103.24 | $98.20 | $102.01 | 1,548,209 |
November 06 2023 | $97.66 | $102.75 | $95.52 | $101.68 | 1,985,721 |
November 03 2023 | $99.55 | $100.45 | $93.12 | $96.15 | 2,809,944 |
November 02 2023 | $105.58 | $109.00 | $90.34 | $98.01 | 5,094,130 |
November 01 2023 | $91.48 | $94.55 | $89.50 | $94.54 | 2,703,254 |
Daily pricing data for ELF Beauty dates back to 9/22/2016, and may be incomplete.
