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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

179.63 +3.60 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 10.59 10.59 10.09 10.19 1,045,000 -0.51(-4.77%)
May 30, 2019 10.58 10.83 10.51 10.70 704,855 +0.18(+1.71%)
May 29, 2019 10.84 10.90 10.40 10.52 1,220,102 -1.04(-9.00%)
May 28, 2019 11.50 11.78 11.49 11.56 613,590 +0.10(+0.87%)
May 24, 2019 11.62 11.71 11.40 11.46 270,700 -0.10(-0.87%)
May 23, 2019 11.63 11.71 11.34 11.56 475,812 -0.15(-1.28%)
May 22, 2019 12.09 12.16 11.71 11.71 249,093 -0.44(-3.62%)
May 21, 2019 11.92 12.18 11.92 12.15 337,299 +0.34(+2.88%)
May 20, 2019 11.86 11.99 11.79 11.81 286,202 -0.16(-1.34%)
May 17, 2019 12.05 12.37 11.97 11.97 350,500 -0.17(-1.40%)
May 16, 2019 12.17 12.32 12.04 12.14 1,015,356 +0.00(+0.00%)
May 15, 2019 11.65 12.16 11.65 12.14 513,483 +0.39(+3.32%)
May 14, 2019 11.68 11.99 11.48 11.75 880,811 -0.01(-0.09%)
May 13, 2019 11.18 11.86 10.95 11.76 1,111,926 +0.38(+3.34%)
May 10, 2019 11.38 11.97 11.24 11.38 950,800 -0.09(-0.78%)
May 09, 2019 10.00 11.70 10.00 11.47 1,928,880 -0.90(-7.28%)
May 08, 2019 12.19 12.53 12.08 12.37 1,152,982 +0.13(+1.06%)
May 07, 2019 12.76 13.15 12.14 12.24 975,017 -0.72(-5.56%)
May 06, 2019 12.84 13.08 12.68 12.96 725,404 -0.23(-1.74%)
May 03, 2019 12.97 13.39 12.88 13.19 1,067,900 +0.38(+2.97%)
May 02, 2019 12.90 12.98 12.49 12.81 599,861 -0.02(-0.16%)
May 01, 2019 12.83 13.02 12.76 12.83 698,428 +0.04(+0.31%)
Apr 30, 2019 12.70 13.00 12.52 12.79 1,010,137 +0.14(+1.11%)
Apr 29, 2019 12.69 12.92 12.61 12.65 1,153,002 -0.04(-0.32%)
Apr 26, 2019 11.88 12.86 11.75 12.69 1,290,800 +0.66(+5.49%)
Apr 25, 2019 12.13 12.35 11.80 12.03 609,244 -0.01(-0.08%)
Apr 24, 2019 12.15 12.36 12.01 12.04 812,062 -0.16(-1.31%)
Apr 23, 2019 12.23 12.27 12.07 12.20 655,720 -0.02(-0.16%)
Apr 22, 2019 12.80 12.90 11.84 12.22 1,058,341 -0.74(-5.71%)
Apr 18, 2019 12.62 13.13 12.56 12.96 1,268,600 +0.45(+3.60%)
Apr 17, 2019 12.18 12.71 12.05 12.51 797,525 +0.40(+3.30%)
Apr 16, 2019 12.16 12.40 11.81 12.11 1,004,195 +0.56(+4.85%)
Apr 15, 2019 11.64 11.79 11.45 11.55 265,022 -0.13(-1.11%)
Apr 12, 2019 11.64 11.83 11.47 11.68 417,300 +0.13(+1.13%)
Apr 11, 2019 11.64 11.65 11.15 11.55 1,061,850 -0.04(-0.35%)
Apr 10, 2019 11.86 11.89 11.58 11.59 783,497 -0.26(-2.19%)
Apr 09, 2019 11.89 12.18 11.66 11.85 1,498,566 -0.04(-0.34%)
Apr 08, 2019 12.20 12.21 11.69 11.89 716,998 +0.02(+0.17%)
Apr 05, 2019 11.55 12.06 11.47 11.87 1,441,200 +0.34(+2.95%)
Apr 04, 2019 11.32 11.73 11.17 11.53 718,390 +0.25(+2.22%)
Apr 03, 2019 11.75 11.99 11.02 11.28 1,868,738 +0.83(+7.94%)
Apr 02, 2019 10.85 10.85 10.28 10.45 855,809 -0.34(-3.15%)
Apr 01, 2019 10.64 10.85 10.52 10.79 666,740 +0.19(+1.79%)
Mar 29, 2019 10.73 10.73 10.39 10.60 749,400 -0.09(-0.84%)
Mar 28, 2019 10.49 10.76 10.37 10.69 969,371 +0.20(+1.91%)
Mar 27, 2019 10.19 10.57 10.11 10.49 431,442 +0.22(+2.14%)
Mar 26, 2019 10.10 10.33 10.06 10.27 383,959 +0.13(+1.28%)
Mar 25, 2019 10.02 10.32 9.914 10.14 530,850 +0.03(+0.30%)
Mar 22, 2019 9.980 10.34 9.910 10.11 638,800 +0.23(+2.33%)
Mar 21, 2019 9.850 9.910 9.645 9.880 524,754 +0.03(+0.30%)
Mar 20, 2019 9.260 10.12 9.200 9.850 882,066 +0.63(+6.83%)
Mar 19, 2019 9.360 9.450 9.115 9.220 498,993 -0.11(-1.18%)
Mar 18, 2019 9.320 9.450 9.100 9.330 448,167 +0.09(+0.97%)
Mar 15, 2019 8.610 9.250 8.592 9.240 892,300 +0.73(+8.58%)
Mar 14, 2019 8.570 8.660 8.330 8.510 409,601 -0.06(-0.70%)
Mar 13, 2019 8.020 8.620 8.020 8.570 623,667 +0.56(+6.99%)
Mar 12, 2019 8.010 8.180 8.000 8.010 784,621 -0.08(-0.99%)
Mar 11, 2019 8.000 8.180 7.870 8.090 1,503,511 +0.09(+1.12%)
Mar 08, 2019 7.760 8.010 7.550 8.000 584,100 +0.21(+2.70%)
Mar 07, 2019 8.060 8.160 7.790 7.790 550,723 -0.19(-2.38%)
Mar 06, 2019 8.010 8.360 7.950 7.980 1,315,388 -0.08(-0.99%)
Mar 05, 2019 7.920 8.240 7.910 8.060 1,623,407 +0.11(+1.38%)
Mar 04, 2019 8.110 8.500 7.930 7.950 1,347,718 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.