ELF Beauty Inc (ELF)

NYSE

Currency in USD

Disclaimer

118.09

-0.80(-0.67%)

Closed30/11

Pre Market

120.70+2.61(+2.21%)

04:59:45

Day's Range

117.01

121.75

52 wk Range

48.10

139.85

ELF Historical Data

Get free historical data for ELF. You'll find the closing price, open, high, low, change and %change of the ELF Beauty Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/01/2023 - 12/01/2023

Date	Price	Open	High	Low	Vol.	Change %
11/30/2023	118.09	119.72	121.75	117.01	1.22M	-0.67%
11/29/2023	118.89	119.20	120.44	117.63	1.13M	+0.59%
11/28/2023	118.19	117.07	121.26	116.59	1.40M	+0.64%
11/27/2023	117.44	115.31	121.01	115.00	1.54M	+2.68%
11/24/2023	114.38	114.09	115.39	113.06	406.09K	+0.55%
11/22/2023	113.76	112.11	116.37	112.01	770.97K	+1.84%
11/21/2023	111.71	111.00	113.43	110.96	944.40K	+0.52%
11/20/2023	111.13	111.87	112.32	108.30	1.52M	-1.52%
11/17/2023	112.85	112.75	117.13	111.00	2.33M	+0.87%
11/16/2023	111.88	110.16	113.63	108.94	1.31M	-1.17%
11/15/2023	113.21	106.80	114.42	106.76	2.27M	+6.59%
11/14/2023	106.21	101.00	107.53	100.04	1.84M	+9.18%
11/13/2023	97.28	94.98	97.75	93.55	1.12M	+2.30%
11/10/2023	95.09	98.98	99.49	92.16	2.63M	-4.38%
11/09/2023	99.45	97.62	101.99	95.77	1.73M	+1.33%
11/08/2023	98.14	101.56	102.79	97.63	1.71M	-3.79%
11/07/2023	102.01	101.39	103.24	98.20	1.55M	+0.32%
11/06/2023	101.68	97.66	102.75	95.52	1.99M	+5.75%
11/03/2023	96.15	99.55	100.45	93.12	2.81M	-1.90%
11/02/2023	98.01	105.58	109.00	90.34	5.07M	+3.67%
11/01/2023	94.54	91.48	94.55	89.50	2.70M	+2.06%

Highest

121.75

Change %

27.49

Average

107.15

Difference

32.25

Lowest

89.50

Markets

US 30

36,003.30

+52.4

+0.15%

US 500

4,572.60

+4.8

+0.11%

Dow Jones

35,950.89

+520.47

+1.47%

S&P 500

4,567.80

+17.22

+0.38%

Nasdaq

14,226.22

-32.27

-0.23%

S&P 500 VIX

12.86

-0.06

-0.46%

Dollar Index

103.25

-0.178

-0.17%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	239.79	-1.78%	127.47M
AMZN	146.05	-0.18%	58.11M
NVDA	467.70	-2.85%	50.04M
AAPL	189.91	+0.29%	45.23M
MSFT	378.73	-0.03%	27.12M
CRM	251.90	+9.36%	23.46M
META	327.15	-1.52%	21.45M

Name	Last	Chg. %	Vol.
CRM	251.90	+9.36%	23.46M
PSX	128.87	+5.44%	7.07M
DFS	93.00	+4.62%	3.77M
CNC	73.67	+4.53%	3.98M
MOH	365.53	+4.19%	373.24K
VLTO	77.24	+4.07%	2.87M
PDD	147.44	+4.03%	12.43M

Name	Last	Chg. %	Vol.
LCID	4.22	-3.21%	25.01M
F	10.26	-3.12%	66.98M
WBD	10.46	-2.97%	23.73M
NVDA	467.70	-2.85%	50.04M
VFC	16.71	-2.45%	13.47M
TEAM	190.93	-2.36%	1.71M
GFS	53.69	-2.29%	1.26M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	239.79	-1.78%	127.47M
NVDA	467.70	-2.85%	50.04M
CRM	251.90	+9.36%	23.46M
AAPL	189.91	+0.29%	45.23M
BABA	74.86	+0.25%	17.03M

Popular Searches

Please try another search

ELF Beauty Inc (ELF)

ELF Historical Data

Trending Stocks