The highest closing price for ELF Beauty (ELF) last month was $120.94, on November 3. It was down 37.7% for the month. The latest price is $76.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $75.00 | $77.37 | $74.58 | $76.17 | 1,055,700 |
November 26 2025 | $72.22 | $75.73 | $71.40 | $75.23 | 1,625,200 |
November 25 2025 | $71.14 | $72.19 | $69.69 | $72.11 | 1,654,000 |
November 24 2025 | $69.31 | $71.83 | $69.17 | $71.25 | 1,806,200 |
November 21 2025 | $68.11 | $70.80 | $67.37 | $70.05 | 2,120,800 |
November 20 2025 | $72.00 | $72.48 | $68.07 | $68.42 | 2,561,000 |
November 19 2025 | $72.61 | $73.00 | $70.35 | $71.24 | 2,241,300 |
November 18 2025 | $72.00 | $73.82 | $70.56 | $73.06 | 1,946,400 |
November 17 2025 | $73.85 | $76.78 | $72.42 | $72.79 | 3,153,300 |
November 14 2025 | $72.53 | $76.00 | $72.01 | $73.51 | 2,923,300 |
November 13 2025 | $77.00 | $78.00 | $73.88 | $74.39 | 2,776,400 |
November 12 2025 | $78.00 | $79.45 | $77.19 | $77.74 | 2,603,800 |
November 11 2025 | $79.89 | $80.62 | $77.00 | $77.97 | 3,078,200 |
November 10 2025 | $75.90 | $81.00 | $75.90 | $79.85 | 6,603,800 |
November 07 2025 | $75.65 | $77.21 | $69.05 | $73.74 | 8,311,000 |
November 06 2025 | $89.44 | $94.99 | $74.11 | $76.54 | 19,361,100 |
November 05 2025 | $115.77 | $122.36 | $115.51 | $117.83 | 4,628,300 |
November 04 2025 | $117.44 | $119.29 | $115.93 | $118.29 | 1,514,768 |
November 03 2025 | $122.30 | $123.07 | $118.73 | $120.94 | 1,303,721 |
Daily pricing data for ELF Beauty dates back to 9/22/2016, and may be incomplete.
