Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellie Mae Inc (NY: ELLI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 68.88 70.38 65.93 66.28 789,219 -1.46(-2.16%)
Oct 30, 2018 64.83 67.98 63.84 67.74 895,261 +2.79(+4.30%)
Oct 29, 2018 65.50 69.02 63.80 64.95 1,374,062 +0.69(+1.07%)
Oct 26, 2018 61.79 68.85 61.51 64.26 5,415,800 -15.34(-19.27%)
Oct 25, 2018 80.23 81.09 78.80 79.60 1,198,497 -0.17(-0.21%)
Oct 24, 2018 81.61 83.28 79.70 79.77 855,116 -2.03(-2.48%)
Oct 23, 2018 81.58 83.34 80.28 81.80 630,103 -1.06(-1.28%)
Oct 22, 2018 81.67 84.37 81.65 82.86 624,427 +1.47(+1.81%)
Oct 19, 2018 83.89 84.77 80.77 81.39 478,800 -1.87(-2.25%)
Oct 18, 2018 84.48 85.98 83.01 83.26 521,278 -2.06(-2.41%)
Oct 17, 2018 86.55 86.72 82.93 85.32 626,270 -1.23(-1.42%)
Oct 16, 2018 83.95 87.63 83.93 86.55 733,193 +3.46(+4.16%)
Oct 15, 2018 85.38 85.99 82.43 83.09 710,097 -2.65(-3.09%)
Oct 12, 2018 85.26 87.12 84.93 85.74 1,099,400 +2.39(+2.87%)
Oct 11, 2018 82.35 86.05 82.35 83.35 1,354,776 +0.45(+0.54%)
Oct 10, 2018 87.70 87.70 82.81 82.90 653,015 -3.15(-3.66%)
Oct 09, 2018 85.34 87.42 84.83 86.05 657,888 +0.19(+0.22%)
Oct 08, 2018 86.90 86.90 84.06 85.86 789,257 -1.61(-1.84%)
Oct 05, 2018 88.19 90.26 86.00 87.47 823,900 -1.68(-1.88%)
Oct 04, 2018 90.57 90.85 88.28 89.15 1,100,641 -2.66(-2.90%)
Oct 03, 2018 92.00 92.49 91.00 91.81 316,912 +0.56(+0.61%)
Oct 02, 2018 94.22 94.93 91.18 91.25 381,929 -2.97(-3.15%)
Oct 01, 2018 95.48 95.73 93.80 94.22 492,623 -0.55(-0.58%)
Sep 28, 2018 94.26 96.69 94.26 94.77 359,500 +0.04(+0.04%)
Sep 27, 2018 93.09 94.94 92.93 94.73 428,700 +2.03(+2.19%)
Sep 26, 2018 94.00 94.32 91.92 92.70 693,684 -1.52(-1.61%)
Sep 25, 2018 93.52 95.61 93.52 94.22 338,001 +1.03(+1.11%)
Sep 24, 2018 92.67 93.99 91.57 93.19 794,144 -0.24(-0.26%)
Sep 21, 2018 96.47 97.41 93.30 93.43 673,100 -3.02(-3.13%)
Sep 20, 2018 97.04 97.06 95.18 96.45 1,094,063 -0.58(-0.60%)
Sep 19, 2018 98.09 98.56 96.25 97.03 312,093 -1.38(-1.40%)
Sep 18, 2018 98.54 99.94 98.29 98.41 526,028 -0.12(-0.12%)
Sep 17, 2018 100.55 100.55 98.37 98.53 421,578 -1.95(-1.94%)
Sep 14, 2018 100.50 101.45 100.19 100.48 264,500 -0.01(-0.01%)
Sep 13, 2018 102.50 103.58 100.39 100.49 206,451 -1.78(-1.74%)
Sep 12, 2018 101.39 102.45 100.28 102.27 264,525 +0.90(+0.89%)
Sep 11, 2018 101.07 102.58 101.04 101.37 424,023 -0.16(-0.16%)
Sep 10, 2018 101.00 102.01 99.44 101.53 1,282,298 +1.54(+1.54%)
Sep 07, 2018 100.05 102.00 98.56 99.99 725,400 -0.60(-0.60%)
Sep 06, 2018 101.73 102.55 100.30 100.59 349,091 -1.27(-1.25%)
Sep 05, 2018 103.30 103.30 99.83 101.86 453,686 -1.82(-1.76%)
Sep 04, 2018 105.00 105.29 103.14 103.68 357,240 -1.69(-1.60%)
Aug 31, 2018 105.37 105.37 105.37 0 +0.02(+0.02%)
Aug 30, 2018 104.99 105.58 104.39 105.35 275,261 +0.04(+0.04%)
Aug 29, 2018 104.52 105.61 104.07 105.31 243,840 +1.11(+1.07%)
Aug 28, 2018 104.23 104.84 103.06 104.20 302,009 +0.28(+0.27%)
Aug 27, 2018 105.27 105.44 103.79 103.92 203,510 -0.54(-0.52%)
Aug 24, 2018 102.81 104.64 102.43 104.46 311,600 +2.27(+2.22%)
Aug 23, 2018 102.06 103.29 101.74 102.19 308,935 +0.38(+0.37%)
Aug 22, 2018 100.84 102.28 100.84 101.81 301,246 +0.60(+0.59%)
Aug 21, 2018 101.18 102.16 100.85 101.21 466,907 +0.32(+0.32%)
Aug 20, 2018 102.90 102.90 100.58 100.89 518,811 -1.76(-1.71%)
Aug 17, 2018 102.78 103.05 101.66 102.65 356,800 -0.13(-0.13%)
Aug 16, 2018 103.05 103.60 102.51 102.78 301,335 +0.34(+0.33%)
Aug 15, 2018 103.35 104.20 100.88 102.44 558,229 -1.54(-1.48%)
Aug 14, 2018 104.33 104.58 103.47 103.98 351,570 -0.03(-0.03%)
Aug 13, 2018 105.50 106.00 103.96 104.01 331,374 -0.98(-0.93%)
Aug 10, 2018 104.57 106.16 104.28 104.99 455,500 -0.88(-0.83%)
Aug 09, 2018 105.62 106.91 105.62 105.87 309,687 +0.46(+0.44%)
Aug 08, 2018 105.35 106.63 103.93 105.41 235,404 +0.27(+0.26%)
Aug 07, 2018 105.14 105.58 103.50 105.14 391,609 +0.30(+0.29%)
Aug 06, 2018 104.03 105.02 103.17 104.84 345,463 +1.01(+0.97%)
Aug 03, 2018 105.00 105.00 102.65 103.83 303,900 -1.18(-1.12%)
Aug 02, 2018 101.83 105.29 101.31 105.01 302,348 +2.69(+2.63%)
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.