The highest closing price for ELF Beauty (ELF) last month was $67.89, on April 2. It was down 3.9% for the month. The latest price is $62.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $60.74 | $62.11 | $60.34 | $61.87 | 1,240,870 |
April 29 2025 | $62.23 | $62.30 | $61.01 | $62.17 | 1,040,400 |
April 28 2025 | $60.79 | $62.90 | $60.60 | $61.98 | 2,202,106 |
April 25 2025 | $61.19 | $62.20 | $59.11 | $61.15 | 2,209,200 |
April 24 2025 | $57.10 | $60.99 | $56.50 | $60.66 | 2,644,600 |
April 23 2025 | $59.00 | $61.84 | $56.72 | $56.84 | 3,018,700 |
April 22 2025 | $53.13 | $55.39 | $52.05 | $55.33 | 2,601,600 |
April 21 2025 | $51.65 | $53.87 | $50.79 | $53.47 | 2,294,700 |
April 17 2025 | $49.75 | $52.69 | $49.54 | $52.65 | 2,241,800 |
April 16 2025 | $51.30 | $52.25 | $49.40 | $49.95 | 1,992,800 |
April 15 2025 | $53.00 | $54.00 | $51.76 | $52.17 | 1,618,200 |
April 14 2025 | $56.26 | $56.80 | $53.14 | $53.46 | 2,183,600 |
April 11 2025 | $53.00 | $53.66 | $51.01 | $53.61 | 3,528,606 |
April 10 2025 | $54.84 | $55.38 | $51.46 | $53.79 | 3,281,958 |
April 09 2025 | $51.40 | $57.17 | $50.81 | $55.74 | 6,754,276 |
April 08 2025 | $55.85 | $56.00 | $50.05 | $51.00 | 3,056,816 |
April 07 2025 | $51.10 | $58.70 | $50.26 | $53.88 | 3,481,748 |
April 04 2025 | $53.10 | $55.50 | $49.90 | $54.93 | 5,022,919 |
April 03 2025 | $62.84 | $62.95 | $54.38 | $55.02 | 6,366,757 |
April 02 2025 | $63.10 | $68.99 | $63.00 | $67.89 | 3,127,505 |
April 01 2025 | $64.41 | $66.13 | $62.94 | $64.25 | 1,794,437 |
Daily pricing data for ELF Beauty dates back to 9/22/2016, and may be incomplete.
