The closing price for ELF Beauty (ELF) in 2019 was $16.13, on December 31, 2019. It was up 89.1% for the year. The latest price is $68.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $15.57 | $16.23 | $15.52 | $16.13 | 731,623 |
December 30 2019 | $15.89 | $15.89 | $15.41 | $15.72 | 366,599 |
December 27 2019 | $15.85 | $16.12 | $15.70 | $15.96 | 568,442 |
December 26 2019 | $15.84 | $15.99 | $15.50 | $15.74 | 604,635 |
December 24 2019 | $15.63 | $15.81 | $15.55 | $15.81 | 295,575 |
December 23 2019 | $15.77 | $15.87 | $15.54 | $15.69 | 466,160 |
December 20 2019 | $15.41 | $15.92 | $15.16 | $15.77 | 602,297 |
December 19 2019 | $15.48 | $15.60 | $15.01 | $15.27 | 745,047 |
December 18 2019 | $15.72 | $15.89 | $15.11 | $15.44 | 584,894 |
December 17 2019 | $15.49 | $15.83 | $15.21 | $15.75 | 719,290 |
December 16 2019 | $15.61 | $16.07 | $15.37 | $15.50 | 1,494,804 |
December 13 2019 | $14.75 | $15.11 | $14.63 | $14.84 | 1,025,416 |
December 12 2019 | $14.65 | $15.03 | $14.59 | $14.75 | 507,369 |
December 11 2019 | $14.83 | $14.92 | $14.57 | $14.69 | 443,839 |
December 10 2019 | $15.17 | $15.21 | $14.80 | $14.84 | 549,523 |
December 09 2019 | $15.26 | $15.37 | $15.00 | $15.16 | 384,571 |
December 06 2019 | $15.13 | $15.38 | $15.09 | $15.26 | 1,151,289 |
December 05 2019 | $15.60 | $15.77 | $14.79 | $14.91 | 1,181,986 |
December 04 2019 | $15.72 | $15.86 | $15.39 | $15.58 | 603,795 |
December 03 2019 | $15.99 | $16.00 | $15.01 | $15.56 | 3,058,346 |
December 02 2019 | $16.60 | $16.66 | $16.21 | $16.38 | 443,607 |
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 |
Daily pricing data for ELF Beauty dates back to 9/22/2016, and may be incomplete.
