ELF Beauty Inc (ELF) Historical Stock Data
126.42 ↑3.95 (3.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELF is up 0.30% a day on average. There have been 15 days where ELF Beauty Inc closed green and 15 days where ELF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 122.72 | 126.42 | ↑$3.70 (3.01%) | 118.73 | 128.26 | 2.37M |
| 2024-11-21 | 120.51 | 122.47 | ↑$1.96 (1.63%) | 118.10 | 127.07 | 4.22M |
| 2024-11-20 | 121.40 | 119.00 | ↓$2.40 (-1.98%) | 102.77 | 122.32 | 11.72M |
| 2024-11-19 | 120.25 | 121.71 | ↑$1.46 (1.21%) | 117.80 | 122.99 | 2.45M |
| 2024-11-18 | 118.00 | 122.66 | ↑$4.66 (3.95%) | 115.15 | 122.89 | 3.18M |
| 2024-11-15 | 123.75 | 121.33 | ↓$2.42 (-1.96%) | 120.81 | 127.55 | 3.17M |
| 2024-11-14 | 123.10 | 123.11 | ↑$0.01 (0.01%) | 120.88 | 125.45 | 1.32M |
| 2024-11-13 | 132.25 | 122.96 | ↓$9.29 (-7.02%) | 122.18 | 132.52 | 2.15M |
| 2024-11-12 | 131.35 | 131.33 | ↓$0.02 (-0.02%) | 126.63 | 133.88 | 2.77M |
| 2024-11-11 | 126.26 | 134.15 | ↑$7.89 (6.25%) | 125.72 | 134.56 | 4.21M |
| 2024-11-08 | 117.00 | 120.20 | ↑$3.20 (2.74%) | 114.27 | 120.33 | 3.88M |
| 2024-11-07 | 110.25 | 116.07 | ↑$5.82 (5.28%) | 109.12 | 125.24 | 9.38M |
| 2024-11-06 | 107.00 | 104.16 | ↓$2.84 (-2.65%) | 98.50 | 107.36 | 6.57M |
| 2024-11-05 | 104.01 | 107.13 | ↑$3.12 (3.00%) | 103.30 | 107.55 | 1.75M |
| 2024-11-04 | 103.63 | 103.89 | ↑$0.26 (0.25%) | 103.63 | 107.67 | 1.86M |
| 2024-11-01 | 105.80 | 103.12 | ↓$2.68 (-2.53%) | 103.12 | 108.78 | 2.46M |
| 2024-10-31 | 106.26 | 105.25 | ↓$1.01 (-0.95%) | 104.64 | 107.85 | 2.03M |
| 2024-10-30 | 112.14 | 109.22 | ↓$2.92 (-2.60%) | 109.01 | 113.88 | 1.74M |
| 2024-10-29 | 109.24 | 113.27 | ↑$4.03 (3.69%) | 107.87 | 114.61 | 2.52M |
| 2024-10-28 | 111.49 | 110.06 | ↓$1.43 (-1.28%) | 109.79 | 113.05 | 1.83M |
| 2024-10-25 | 107.20 | 110.38 | ↑$3.18 (2.97%) | 106.39 | 110.50 | 1.85M |
| 2024-10-24 | 105.92 | 107.20 | ↑$1.28 (1.21%) | 104.65 | 107.80 | 1.46M |
| 2024-10-23 | 105.91 | 105.57 | ↓$0.34 (-0.32%) | 103.59 | 106.53 | 1.51M |
| 2024-10-22 | 110.00 | 106.63 | ↓$3.37 (-3.06%) | 104.51 | 111.57 | 2.67M |
| 2024-10-21 | 113.11 | 112.51 | ↓$0.60 (-0.53%) | 111.81 | 116.41 | 3.40M |
| 2024-10-18 | 108.40 | 108.20 | ↓$0.20 (-0.18%) | 106.86 | 109.58 | 1.73M |
| 2024-10-17 | 107.50 | 107.94 | ↑$0.44 (0.41%) | 105.37 | 108.20 | 1.76M |
| 2024-10-16 | 109.03 | 107.08 | ↓$1.95 (-1.79%) | 105.45 | 109.49 | 2.63M |
| 2024-10-15 | 113.88 | 109.94 | ↓$3.94 (-3.46%) | 106.84 | 114.99 | 3.23M |
| 2024-10-14 | 111.25 | 115.43 | ↑$4.18 (3.76%) | 110.50 | 116.59 | 2.99M |
Create an account or log in to view more rows.
$ELF omg this is bullshit
$ELF buy and hold and get rewarded
$ELF Yolo
$ELF ADDING MORE…
$ELF bull trap confirmed
$ELF not worrying
$ELF Bull trap
$ELF bought more
$ELF is it Monday yet???
$ELF hopefully next week...