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 (%)
Feb 28, 2018 90.81 91.12 88.60 88.67 349,618 -1.79(-1.98%)
Feb 27, 2018 93.42 94.10 90.42 90.46 271,721 -3.22(-3.44%)
Feb 26, 2018 92.58 94.06 92.58 93.68 173,662 +1.26(+1.36%)
Feb 23, 2018 91.67 92.45 90.30 92.42 219,115 +0.95(+1.04%)
Feb 22, 2018 91.38 91.47 192,069 -0.81(-0.88%)
Feb 21, 2018 92.46 94.56 92.22 92.28 279,912 -0.19(-0.21%)
Feb 20, 2018 90.18 93.05 90.18 92.47 354,231 +1.68(+1.85%)
Feb 16, 2018 90.79 90.79 90.79 0 +1.03(+1.15%)
Feb 15, 2018 89.62 90.15 88.04 89.76 615,520 +0.82(+0.92%)
Feb 14, 2018 88.03 89.99 88.03 88.94 492,414 +0.08(+0.09%)
Feb 13, 2018 86.20 89.36 86.14 88.86 382,987 +2.36(+2.73%)
Feb 12, 2018 90.73 90.78 84.81 86.50 847,000 -4.03(-4.45%)
Feb 09, 2018 94.93 96.04 87.25 90.53 964,970 +3.27(+3.75%)
Feb 08, 2018 90.77 90.87 87.22 87.26 863,121 -3.49(-3.85%)
Feb 07, 2018 89.57 91.40 88.32 90.75 743,833 +1.24(+1.39%)
Feb 06, 2018 86.51 89.71 86.40 89.51 425,381 -0.52(-0.58%)
Feb 05, 2018 89.85 91.83 88.33 90.03 318,841 -0.65(-0.72%)
Feb 02, 2018 93.08 93.50 90.29 90.68 276,298 -2.92(-3.12%)
Feb 01, 2018 92.74 94.58 92.22 93.60 270,441 +0.10(+0.11%)
Jan 31, 2018 95.42 95.59 93.46 93.50 236,511 -1.05(-1.11%)
Jan 30, 2018 94.82 96.06 94.31 94.55 357,980 -1.25(-1.30%)
Jan 29, 2018 97.31 97.55 95.44 95.80 417,241 -1.54(-1.58%)
Jan 26, 2018 97.40 97.51 96.26 97.34 153,366 +0.46(+0.47%)
Jan 25, 2018 97.36 97.39 96.26 96.88 163,618 -0.17(-0.18%)
Jan 24, 2018 99.50 100.65 97.00 97.05 354,812 -2.03(-2.05%)
Jan 23, 2018 97.18 99.13 96.45 99.08 246,718 +1.98(+2.04%)
Jan 22, 2018 97.96 97.99 96.46 97.10 283,976 -0.61(-0.62%)
Jan 19, 2018 95.57 98.12 95.13 97.71 404,660 +2.75(+2.90%)
Jan 18, 2018 95.38 96.84 94.35 94.96 368,489 -1.07(-1.11%)
Jan 17, 2018 95.65 96.30 94.00 96.03 282,199 +1.45(+1.53%)
Jan 16, 2018 95.28 97.77 94.39 94.58 389,160 -1.80(-1.87%)
Jan 12, 2018 96.38 96.38 96.38 0 +1.28(+1.35%)
Jan 11, 2018 93.35 95.10 92.91 95.10 173,021 +1.82(+1.95%)
Jan 10, 2018 94.21 94.25 91.08 93.28 388,801 -1.15(-1.22%)
Jan 09, 2018 93.14 96.05 92.28 94.43 1,165,134 +4.87(+5.44%)
Jan 08, 2018 88.97 89.63 88.34 89.56 385,311 +0.59(+0.66%)
Jan 05, 2018 89.84 90.22 88.36 88.97 481,312 -0.69(-0.77%)
Jan 04, 2018 89.76 90.69 89.30 89.66 329,780 +0.46(+0.52%)
Jan 03, 2018 88.90 89.76 88.00 89.20 907,842 -1.37(-1.51%)
Jan 02, 2018 90.22 90.98 89.60 90.57 301,064 +1.17(+1.31%)
Dec 29, 2017 89.40 89.40 89.40 0 -2.22(-2.42%)
Dec 28, 2017 92.17 92.48 91.34 91.62 172,026 -0.34(-0.37%)
Dec 27, 2017 92.82 93.45 91.77 91.96 142,826 -0.75(-0.81%)
Dec 26, 2017 91.80 93.06 91.12 92.71 157,620 +0.47(+0.51%)
Dec 22, 2017 93.20 93.49 92.14 92.24 195,345 -1.21(-1.29%)
Dec 21, 2017 95.08 95.41 93.24 93.45 609,328 -1.66(-1.75%)
Dec 20, 2017 94.16 95.16 93.05 95.11 287,744 +1.20(+1.28%)
Dec 19, 2017 93.34 94.71 93.18 93.91 615,370 +0.48(+0.51%)
Dec 18, 2017 93.60 94.26 92.38 93.43 243,476 +0.61(+0.66%)
Dec 15, 2017 91.80 93.12 91.44 92.82 322,361 +1.36(+1.49%)
Dec 14, 2017 91.97 92.97 91.23 91.46 266,395 -0.74(-0.80%)
Dec 13, 2017 91.24 92.63 91.22 92.20 271,474 +1.05(+1.15%)
Dec 12, 2017 89.67 91.21 89.46 91.15 307,373 +1.43(+1.59%)
Dec 11, 2017 88.62 89.94 88.40 89.72 250,073 +1.01(+1.14%)
Dec 08, 2017 89.16 89.47 88.36 88.71 212,799 +0.00(+0.00%)
Dec 07, 2017 88.63 89.95 88.23 306,672 +0.00(+0.00%)
Dec 06, 2017 86.01 88.83 85.75 88.50 450,042 +2.14(+2.48%)
Dec 05, 2017 86.88 87.96 86.06 86.36 406,026 -0.69(-0.79%)
Dec 04, 2017 88.94 88.94 86.39 87.05 422,073 -1.10(-1.25%)
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.