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 (%)
Mar 29, 2019 98.65 98.73 98.58 98.69 1,312,800 +0.09(+0.09%)
Mar 28, 2019 98.73 98.74 98.56 98.60 2,103,927 -0.15(-0.15%)
Mar 27, 2019 98.63 98.77 98.58 98.75 2,241,753 +0.13(+0.13%)
Mar 26, 2019 98.92 98.92 98.61 98.62 2,269,071 +0.07(+0.07%)
Mar 25, 2019 98.55 98.60 98.50 98.55 2,168,875 +0.00(+0.00%)
Mar 22, 2019 98.67 98.71 98.50 98.55 998,400 -0.14(-0.14%)
Mar 21, 2019 98.67 98.76 98.63 98.69 444,928 +0.00(+0.00%)
Mar 20, 2019 98.71 98.79 98.63 98.69 576,111 -0.02(-0.02%)
Mar 19, 2019 99.00 99.00 98.67 98.71 599,386 -0.23(-0.23%)
Mar 18, 2019 98.65 98.99 98.60 98.94 369,285 +0.27(+0.27%)
Mar 15, 2019 98.91 98.94 98.65 98.67 784,900 -0.10(-0.10%)
Mar 14, 2019 99.17 99.25 98.71 98.77 652,620 -0.51(-0.51%)
Mar 13, 2019 99.20 99.34 99.10 99.28 240,163 +0.22(+0.22%)
Mar 12, 2019 99.28 99.34 99.02 99.06 322,120 -0.34(-0.34%)
Mar 11, 2019 99.19 99.44 99.05 99.40 217,140 +0.33(+0.33%)
Mar 08, 2019 99.00 99.33 99.00 99.07 634,000 -0.01(-0.01%)
Mar 07, 2019 99.27 99.66 99.05 99.08 524,459 -0.25(-0.25%)
Mar 06, 2019 99.49 99.60 99.04 99.33 435,334 -0.40(-0.40%)
Mar 05, 2019 99.07 100.00 98.80 99.73 1,522,660 +0.61(+0.62%)
Mar 04, 2019 99.50 99.52 99.00 99.12 632,870 -0.40(-0.40%)
Mar 01, 2019 99.52 99.81 99.43 99.52 537,500 +0.03(+0.03%)
Feb 28, 2019 99.45 99.71 99.10 99.49 611,792 +0.04(+0.04%)
Feb 27, 2019 98.64 99.73 98.62 99.45 1,374,308 +0.95(+0.96%)
Feb 26, 2019 98.91 98.98 98.45 98.50 2,145,739 -0.36(-0.36%)
Feb 25, 2019 99.06 99.15 98.86 98.86 1,207,948 -0.14(-0.14%)
Feb 22, 2019 99.05 99.39 98.89 99.00 1,540,600 -0.15(-0.15%)
Feb 21, 2019 99.21 99.30 98.96 99.15 1,888,883 -0.08(-0.08%)
Feb 20, 2019 98.92 99.24 98.86 99.23 2,066,059 +0.27(+0.27%)
Feb 19, 2019 98.86 98.97 98.78 98.96 2,561,666 +0.06(+0.06%)
Feb 15, 2019 98.78 98.94 98.56 98.90 4,335,400 +0.15(+0.15%)
Feb 14, 2019 98.86 99.01 98.74 98.75 7,283,998 -0.15(-0.15%)
Feb 13, 2019 98.95 99.10 98.80 98.90 8,852,830 -0.05(-0.05%)
Feb 12, 2019 99.15 99.60 98.90 98.95 11,131,299 +17.03(+20.79%)
Feb 11, 2019 83.21 84.15 81.91 81.92 681,834 -1.02(-1.23%)
Feb 08, 2019 83.16 84.07 82.49 82.94 636,600 -0.46(-0.55%)
Feb 07, 2019 82.02 83.41 80.92 83.40 570,115 +0.77(+0.93%)
Feb 06, 2019 81.83 83.50 79.44 82.63 994,237 +0.19(+0.23%)
Feb 05, 2019 84.12 84.60 80.54 82.44 783,671 -1.55(-1.85%)
Feb 04, 2019 82.00 84.00 81.08 83.99 2,625,582 +7.56(+9.89%)
Feb 01, 2019 75.50 76.93 75.41 76.43 484,500 +0.63(+0.83%)
Jan 31, 2019 74.01 75.96 74.01 75.80 472,954 +1.89(+2.56%)
Jan 30, 2019 73.65 74.22 72.12 73.91 341,111 +0.62(+0.85%)
Jan 29, 2019 72.90 73.50 72.24 73.29 219,558 +0.55(+0.76%)
Jan 28, 2019 72.45 73.55 72.21 72.74 618,388 -0.49(-0.67%)
Jan 25, 2019 72.81 73.78 72.27 73.23 286,600 +1.28(+1.78%)
Jan 24, 2019 70.05 72.17 70.05 71.95 321,363 +1.68(+2.39%)
Jan 23, 2019 72.32 72.93 69.27 70.27 379,589 -1.75(-2.43%)
Jan 22, 2019 72.51 73.15 71.30 72.02 725,483 -1.09(-1.49%)
Jan 18, 2019 70.82 73.34 70.75 73.11 814,200 +2.95(+4.20%)
Jan 17, 2019 68.81 70.91 68.79 70.16 502,689 +1.22(+1.77%)
Jan 16, 2019 68.42 69.55 68.10 68.94 407,762 +0.64(+0.94%)
Jan 15, 2019 67.04 68.36 66.34 68.30 272,327 +0.97(+1.44%)
Jan 14, 2019 67.12 68.10 65.89 67.33 382,095 -0.34(-0.50%)
Jan 11, 2019 67.15 69.01 66.51 67.67 308,400 +0.08(+0.12%)
Jan 10, 2019 65.88 67.97 65.84 67.59 953,282 +1.33(+2.01%)
Jan 09, 2019 66.68 67.49 65.83 66.26 1,118,938 -0.11(-0.17%)
Jan 08, 2019 66.67 66.92 65.26 66.37 353,678 +0.39(+0.59%)
Jan 07, 2019 63.86 66.40 62.96 65.98 589,116 +2.32(+3.64%)
Jan 04, 2019 63.75 65.53 63.22 63.66 519,400 +0.81(+1.29%)
Jan 03, 2019 63.37 64.04 62.20 62.85 394,823 -1.33(-2.07%)
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.