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 )

170.43 +9.05 (+5.61%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 08, 2024 162.47 164.68 159.63 161.38 803,631 -2.23(-1.36%)
May 07, 2024 161.84 165.76 160.29 163.61 893,559 -1.08(-0.66%)
May 06, 2024 162.36 166.29 161.44 164.69 914,523 +4.57(+2.85%)
May 03, 2024 162.98 164.90 158.79 160.12 1,024,844 -0.41(-0.26%)
May 02, 2024 161.20 161.24 156.27 160.53 1,153,194 +2.01(+1.27%)
May 01, 2024 161.56 162.58 154.50 158.52 1,591,751 -4.01(-2.47%)
Apr 30, 2024 171.01 172.22 162.23 162.53 1,700,650 -9.33(-5.43%)
Apr 29, 2024 180.37 182.73 170.68 171.86 1,525,885 -7.77(-4.33%)
Apr 26, 2024 176.72 179.74 172.00 179.63 1,512,347 +3.60(+2.05%)
Apr 25, 2024 173.44 178.96 169.50 176.03 2,059,388 -0.95(-0.54%)
Apr 24, 2024 177.51 181.97 172.70 176.98 2,515,890 -0.01(-0.01%)
Apr 23, 2024 164.48 178.13 163.10 176.99 2,510,616 +15.53(+9.62%)
Apr 22, 2024 155.15 162.53 153.72 161.46 1,559,910 +4.73(+3.02%)
Apr 19, 2024 165.81 165.88 154.42 156.73 2,667,923 -10.78(-6.44%)
Apr 18, 2024 163.98 172.09 162.64 167.51 2,231,059 +1.25(+0.75%)
Apr 17, 2024 169.75 173.65 163.60 166.26 1,728,923 +0.58(+0.35%)
Apr 16, 2024 163.00 167.40 162.61 165.68 1,145,771 +2.28(+1.40%)
Apr 15, 2024 165.16 167.94 162.70 163.40 1,160,637 +0.49(+0.30%)
Apr 12, 2024 165.00 168.07 161.77 162.91 1,234,974 -4.31(-2.58%)
Apr 11, 2024 168.30 171.60 166.14 167.22 1,155,254 +0.04(+0.02%)
Apr 10, 2024 168.49 174.42 166.40 167.18 1,657,861 -2.97(-1.75%)
Apr 09, 2024 168.50 170.90 165.82 170.15 1,952,714 +4.49(+2.71%)
Apr 08, 2024 161.54 168.79 161.54 165.66 1,336,494 +4.28(+2.65%)
Apr 05, 2024 163.34 165.33 160.61 161.38 2,635,660 -1.15(-0.71%)
Apr 04, 2024 165.90 169.90 162.29 162.53 2,344,565 -1.24(-0.76%)
Apr 03, 2024 174.96 179.75 163.34 163.77 4,090,358 -22.16(-11.92%)
Apr 02, 2024 185.44 186.46 181.21 185.93 1,706,017 -6.04(-3.15%)
Apr 01, 2024 195.99 196.36 187.05 191.97 1,705,663 -4.06(-2.07%)
Mar 28, 2024 197.37 200.65 193.90 196.03 957,686 -0.22(-0.11%)
Mar 27, 2024 199.55 200.05 192.92 196.25 923,279 -1.57(-0.79%)
Mar 26, 2024 202.46 206.03 197.63 197.82 864,300 -2.22(-1.11%)
Mar 25, 2024 204.35 207.01 199.40 200.04 1,123,123 -5.56(-2.70%)
Mar 22, 2024 207.00 209.70 202.19 205.60 991,485 -1.71(-0.82%)
Mar 21, 2024 203.42 209.36 196.72 207.31 1,361,261 +6.77(+3.38%)
Mar 20, 2024 190.77 201.41 187.67 200.54 1,100,347 +9.87(+5.18%)
Mar 19, 2024 194.50 195.24 187.13 190.67 1,495,363 -6.19(-3.14%)
Mar 18, 2024 202.00 206.41 195.64 196.86 1,178,289 -2.51(-1.26%)
Mar 15, 2024 198.36 201.51 194.84 199.37 1,655,553 -0.92(-0.46%)
Mar 14, 2024 206.91 207.81 198.24 200.29 793,987 -6.13(-2.97%)
Mar 13, 2024 204.99 209.72 203.65 206.42 827,203 +1.11(+0.54%)
Mar 12, 2024 195.25 206.57 194.13 205.31 1,179,890 +11.33(+5.84%)
Mar 11, 2024 199.06 199.30 192.68 193.98 1,365,913 -6.93(-3.45%)
Mar 08, 2024 210.73 213.84 200.75 200.91 1,480,561 -9.02(-4.30%)
Mar 07, 2024 207.73 212.10 207.08 209.93 754,955 +2.92(+1.41%)
Mar 06, 2024 207.44 212.90 206.54 207.01 1,294,436 +5.39(+2.67%)
Mar 05, 2024 206.07 206.50 192.53 201.62 2,487,136 -7.34(-3.51%)
Mar 04, 2024 219.97 221.83 205.63 208.96 1,899,417 -8.44(-3.88%)
Mar 01, 2024 210.00 217.71 207.60 217.40 1,314,236 +8.87(+4.25%)
Feb 29, 2024 206.00 209.97 203.59 208.53 1,212,476 +3.78(+1.85%)
Feb 28, 2024 200.36 206.60 199.41 204.75 1,271,205 +2.75(+1.36%)
Feb 27, 2024 200.91 204.72 197.71 202.00 1,503,434 +2.39(+1.20%)
Feb 26, 2024 188.18 200.49 188.00 199.61 1,599,802 +13.67(+7.35%)
Feb 23, 2024 182.00 186.96 179.50 185.94 1,201,916 +3.57(+1.96%)
Feb 22, 2024 176.59 183.62 176.24 182.37 1,162,781 +10.04(+5.83%)
Feb 21, 2024 170.14 176.27 170.01 172.33 729,787 +0.96(+0.56%)
Feb 20, 2024 173.00 175.13 168.78 171.37 958,013 -2.61(-1.50%)
Feb 16, 2024 175.47 177.17 172.22 173.98 857,695 -1.28(-0.73%)
Feb 15, 2024 168.00 175.54 168.00 175.26 1,256,154 +8.48(+5.08%)
Feb 14, 2024 170.55 172.03 165.05 166.78 1,198,871 -1.08(-0.64%)
Feb 13, 2024 165.00 172.84 163.81 167.86 1,341,631 -4.05(-2.36%)
Feb 12, 2024 173.88 179.58 171.56 171.91 1,402,292 -2.61(-1.50%)
Feb 09, 2024 172.75 175.74 170.66 174.52 1,517,622 +2.98(+1.74%)
Feb 08, 2024 167.67 174.20 167.67 171.54 1,910,190 +6.72(+4.08%)
Feb 07, 2024 171.16 172.92 160.53 164.82 4,155,076 -8.50(-4.90%)
Feb 06, 2024 169.73 174.65 168.58 173.32 2,486,390 +3.58(+2.11%)
Feb 05, 2024 172.59 174.32 161.04 169.74 1,904,095 -0.02(-0.01%)
Feb 02, 2024 161.96 170.33 160.67 169.76 1,093,826 +7.26(+4.47%)
Feb 01, 2024 161.50 162.79 158.94 162.50 801,971 +2.97(+1.86%)
Jan 31, 2024 159.73 163.57 158.35 159.53 1,053,128 -1.48(-0.92%)
Jan 30, 2024 157.04 161.17 156.68 161.01 1,196,297 +2.17(+1.37%)
Jan 29, 2024 157.88 159.00 152.15 158.84 1,252,137 +1.70(+1.08%)
Jan 26, 2024 159.55 159.55 155.83 157.14 591,586 +0.59(+0.38%)
Jan 25, 2024 157.46 159.99 154.23 156.55 926,095 +1.68(+1.08%)
Jan 24, 2024 158.64 159.00 154.55 154.87 782,037 -1.31(-0.84%)
Jan 23, 2024 155.62 158.02 153.36 156.18 1,011,296 +2.32(+1.51%)
Jan 22, 2024 153.22 154.27 143.09 153.86 11,974,825 -3.93(-2.49%)
Jan 19, 2024 161.17 161.17 153.50 157.79 1,721,556 +1.41(+0.90%)
Jan 18, 2024 160.52 161.57 151.24 156.38 2,586,959 -6.72(-4.12%)
Jan 17, 2024 161.56 163.26 158.81 163.10 994,429 -0.83(-0.51%)
Jan 16, 2024 157.74 164.71 156.27 163.93 1,153,175 +6.32(+4.01%)
Jan 12, 2024 159.66 161.06 157.47 157.61 704,862 -1.46(-0.92%)
Jan 11, 2024 157.90 160.21 153.51 159.07 1,120,119 +3.44(+2.21%)
Jan 10, 2024 154.67 156.41 151.60 155.63 971,580 +0.95(+0.61%)
Jan 09, 2024 149.25 155.90 148.51 154.68 1,137,886 +4.03(+2.68%)
Jan 08, 2024 139.30 152.60 139.11 150.65 1,653,561 +12.63(+9.15%)
Jan 05, 2024 135.95 142.75 135.14 138.02 1,019,484 +0.75(+0.55%)
Jan 04, 2024 132.10 139.00 131.55 137.27 821,315 +5.11(+3.87%)
Jan 03, 2024 138.01 138.65 131.77 132.16 995,404 -7.50(-5.37%)
Jan 02, 2024 141.59 141.82 131.50 139.66 1,732,279 -4.68(-3.24%)
Dec 29, 2023 144.99 146.31 143.75 144.34 642,780 -0.77(-0.53%)
Dec 28, 2023 143.68 147.32 143.03 145.11 637,714 +1.06(+0.74%)
Dec 27, 2023 143.92 144.34 141.61 144.05 606,853 +0.31(+0.22%)
Dec 26, 2023 144.26 145.12 142.30 143.74 666,630 -0.10(-0.07%)
Dec 22, 2023 144.95 145.38 140.08 143.84 1,061,756 -1.36(-0.94%)
Dec 21, 2023 147.57 149.94 144.00 145.20 857,088 +0.55(+0.38%)
Dec 20, 2023 151.28 153.53 143.21 144.65 1,201,609 -7.88(-5.17%)
Dec 19, 2023 149.00 152.62 148.71 152.53 1,095,392 +4.75(+3.21%)
Dec 18, 2023 145.53 148.08 144.39 147.78 1,032,869 +3.41(+2.36%)
Dec 15, 2023 143.37 144.91 140.73 144.37 1,559,041 +1.16(+0.81%)
Dec 14, 2023 142.50 146.95 139.88 143.21 1,986,106 +1.42(+1.00%)
Dec 13, 2023 132.01 142.10 132.00 141.79 2,305,891 +10.72(+8.18%)
Dec 12, 2023 129.37 131.15 126.05 131.07 1,261,523 +2.46(+1.91%)
Dec 11, 2023 127.94 128.88 125.20 128.61 872,996 +1.34(+1.05%)
Dec 08, 2023 127.32 128.34 124.28 127.27 775,998 +0.37(+0.29%)
Dec 07, 2023 125.55 127.63 125.17 126.90 725,641 +1.41(+1.12%)
Dec 06, 2023 125.69 128.90 125.47 125.49 904,362 -0.37(-0.29%)
Dec 05, 2023 123.89 126.45 122.51 125.86 998,604 -0.73(-0.58%)
Dec 04, 2023 121.80 127.33 121.80 126.59 1,634,611 +4.15(+3.39%)
Dec 01, 2023 119.99 124.31 119.10 122.44 1,400,856 +4.35(+3.68%)
Nov 30, 2023 119.72 121.75 117.01 118.09 1,246,881 -0.80(-0.67%)
Nov 29, 2023 119.20 120.44 117.63 118.89 1,126,736 +0.70(+0.59%)
Nov 28, 2023 117.07 121.27 116.59 118.19 1,402,397 +0.75(+0.64%)
Nov 27, 2023 115.31 121.01 115.00 117.44 1,541,419 +3.06(+2.68%)
Nov 24, 2023 114.09 115.39 113.06 114.38 406,093 +0.62(+0.55%)
Nov 22, 2023 112.11 116.37 112.01 113.76 770,973 +2.05(+1.84%)
Nov 21, 2023 111.00 113.43 110.96 111.71 958,572 +0.58(+0.52%)
Nov 20, 2023 111.87 112.31 108.30 111.13 1,532,397 -1.72(-1.52%)
Nov 17, 2023 112.75 117.13 111.00 112.85 2,331,459 +0.97(+0.87%)
Nov 16, 2023 110.16 113.63 108.94 111.88 1,305,048 -1.33(-1.17%)
Nov 15, 2023 106.80 114.42 106.76 113.21 2,271,712 +7.00(+6.59%)
Nov 14, 2023 101.00 107.53 100.04 106.21 1,839,865 +8.93(+9.18%)
Nov 13, 2023 94.98 97.75 93.55 97.28 1,139,074 +2.19(+2.30%)
Nov 10, 2023 98.98 99.49 92.16 95.09 2,634,113 -4.36(-4.38%)
Nov 09, 2023 97.62 101.99 95.77 99.45 1,725,700 +1.31(+1.33%)
Nov 08, 2023 101.56 102.79 97.63 98.14 1,718,162 -3.87(-3.79%)
Nov 07, 2023 101.39 103.24 98.20 102.01 1,547,766 +0.33(+0.32%)
Nov 06, 2023 97.66 102.75 95.52 101.68 1,984,801 +5.53(+5.75%)
Nov 03, 2023 99.55 100.45 93.12 96.15 2,809,944 -1.86(-1.90%)
Nov 02, 2023 105.58 109.00 90.34 98.01 5,097,822 +3.47(+3.67%)
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.