Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

E.L.F. Beauty Inc (NY: ELF )

37.62 +0.07 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 37.34 38.70 36.77 37.62 711,668 +0.07(+0.19%)
Sep 29, 2022 37.88 37.88 37.06 37.55 381,921 -0.73(-1.91%)
Sep 28, 2022 37.68 38.55 37.24 38.28 618,784 +0.78(+2.08%)
Sep 27, 2022 39.27 39.63 37.44 37.50 777,630 -1.25(-3.23%)
Sep 26, 2022 38.51 39.76 38.30 38.75 535,057 +0.09(+0.23%)
Sep 23, 2022 38.82 39.20 37.84 38.66 792,397 -0.75(-1.90%)
Sep 22, 2022 40.11 40.11 39.05 39.41 494,374 -0.41(-1.03%)
Sep 21, 2022 40.47 41.31 39.74 39.82 868,766 +0.30(+0.76%)
Sep 20, 2022 39.22 39.69 39.03 39.52 396,576 +0.01(+0.03%)
Sep 19, 2022 39.10 39.85 39.07 39.51 520,096 +0.14(+0.36%)
Sep 16, 2022 40.10 40.10 38.95 39.37 852,612 -1.03(-2.55%)
Sep 15, 2022 40.65 40.89 39.48 40.40 594,783 -0.08(-0.20%)
Sep 14, 2022 38.48 40.50 38.04 40.48 812,867 +2.28(+5.97%)
Sep 13, 2022 38.11 38.72 37.85 38.20 449,595 -0.78(-2.00%)
Sep 12, 2022 38.85 39.29 38.71 38.98 416,857 +0.10(+0.26%)
Sep 09, 2022 38.97 39.40 38.66 38.88 558,943 -0.07(-0.18%)
Sep 08, 2022 38.69 39.50 38.45 38.95 634,897 -0.08(-0.20%)
Sep 07, 2022 38.08 39.16 37.30 39.03 641,877 +1.04(+2.74%)
Sep 06, 2022 38.45 38.73 37.23 37.99 576,238 -0.33(-0.86%)
Sep 02, 2022 38.84 39.21 38.04 38.32 658,299 -0.12(-0.31%)
Sep 01, 2022 37.95 38.48 37.18 38.44 625,972 +0.31(+0.81%)
Aug 31, 2022 37.96 38.90 37.65 38.13 924,961 +0.23(+0.61%)
Aug 30, 2022 36.99 37.93 36.68 37.90 646,840 +0.98(+2.65%)
Aug 29, 2022 36.38 37.30 36.12 36.92 377,338 -0.06(-0.16%)
Aug 26, 2022 38.48 38.79 36.75 36.98 486,845 -1.43(-3.72%)
Aug 25, 2022 38.11 38.91 37.95 38.41 526,435 +0.31(+0.81%)
Aug 24, 2022 37.52 38.52 37.45 38.10 840,205 +0.63(+1.68%)
Aug 23, 2022 37.54 37.83 37.33 37.47 366,637 -0.03(-0.08%)
Aug 22, 2022 37.45 37.84 37.20 37.50 430,031 -0.41(-1.08%)
Aug 19, 2022 38.13 38.13 37.48 37.91 450,967 -0.51(-1.33%)
Aug 18, 2022 37.36 38.45 37.32 38.42 461,717 +0.81(+2.15%)
Aug 17, 2022 37.50 37.91 37.29 37.61 428,485 -0.07(-0.19%)
Aug 16, 2022 37.68 37.99 37.38 37.68 609,398 -0.25(-0.66%)
Aug 15, 2022 36.42 37.93 36.42 37.93 828,128 +1.23(+3.35%)
Aug 12, 2022 36.03 36.77 35.88 36.70 646,529 +0.29(+0.80%)
Aug 11, 2022 36.74 37.04 36.30 36.41 665,340 -0.07(-0.19%)
Aug 10, 2022 37.28 37.34 35.87 36.48 947,851 -0.07(-0.19%)
Aug 09, 2022 37.08 37.18 36.28 36.55 831,081 -0.68(-1.83%)
Aug 08, 2022 37.65 38.17 36.85 37.23 882,142 -0.22(-0.59%)
Aug 05, 2022 35.32 37.77 35.11 37.45 1,064,391 +1.27(+3.51%)
Aug 04, 2022 36.45 36.74 34.76 36.18 1,978,090 +2.31(+6.82%)
Aug 03, 2022 34.11 34.57 33.68 33.87 590,118 -0.20(-0.59%)
Aug 02, 2022 34.01 34.95 33.75 34.07 518,756 +0.18(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.