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, 2017 86.80 90.41 86.80 89.95 821,500 +3.22(+3.71%)
Oct 30, 2017 85.94 87.94 85.74 86.73 840,300 +0.75(+0.87%)
Oct 27, 2017 91.95 91.95 82.03 85.98 2,099,371 -5.08(-5.58%)
Oct 26, 2017 90.21 91.81 88.57 91.06 870,987 +0.96(+1.07%)
Oct 25, 2017 89.36 90.42 88.07 90.10 670,438 +0.58(+0.65%)
Oct 24, 2017 88.93 89.60 87.91 89.52 632,045 +0.64(+0.72%)
Oct 23, 2017 89.71 90.61 88.56 88.88 889,716 -0.66(-0.74%)
Oct 20, 2017 89.62 89.81 88.63 89.54 350,727 +0.45(+0.51%)
Oct 19, 2017 90.29 90.37 87.68 89.09 650,048 -1.45(-1.60%)
Oct 18, 2017 89.38 91.29 89.17 90.54 616,868 +3.17(+3.63%)
Oct 17, 2017 86.65 87.47 86.33 87.37 432,135 +0.59(+0.68%)
Oct 16, 2017 86.68 87.65 86.03 86.78 960,985 +0.17(+0.20%)
Oct 13, 2017 85.25 87.15 84.88 86.61 428,329 +1.62(+1.91%)
Oct 12, 2017 83.97 85.01 83.03 84.99 473,148 +1.02(+1.21%)
Oct 11, 2017 83.80 84.59 83.44 83.97 512,577 +0.18(+0.21%)
Oct 10, 2017 84.24 84.76 83.25 83.79 753,204 -0.08(-0.10%)
Oct 09, 2017 83.76 84.18 83.03 83.87 321,827 +0.15(+0.18%)
Oct 06, 2017 82.50 84.15 82.50 83.72 311,710 +0.28(+0.34%)
Oct 05, 2017 84.17 84.17 82.67 83.44 194,035 -0.45(-0.54%)
Oct 04, 2017 84.19 84.49 83.46 83.89 261,388 -0.28(-0.33%)
Oct 03, 2017 84.07 84.78 83.71 84.17 280,770 +0.44(+0.53%)
Oct 02, 2017 82.20 83.93 82.05 83.73 295,494 +1.60(+1.95%)
Sep 29, 2017 81.31 82.17 81.15 82.13 425,967 +1.10(+1.36%)
Sep 28, 2017 83.29 83.29 80.71 81.03 486,435 -2.63(-3.14%)
Sep 27, 2017 83.73 84.78 83.36 83.66 485,737 +0.56(+0.67%)
Sep 26, 2017 84.33 84.76 83.03 83.10 328,595 -0.68(-0.81%)
Sep 25, 2017 85.73 85.88 83.44 83.78 375,952 -1.95(-2.27%)
Sep 22, 2017 84.69 85.83 84.34 85.73 245,008 +0.97(+1.14%)
Sep 21, 2017 84.90 85.56 83.99 84.76 215,046 -0.12(-0.14%)
Sep 20, 2017 84.75 85.19 84.29 84.88 235,628 -0.05(-0.06%)
Sep 19, 2017 85.98 85.98 84.77 84.93 200,909 -0.77(-0.90%)
Sep 18, 2017 85.68 87.33 85.27 85.70 487,817 +0.30(+0.35%)
Sep 15, 2017 85.01 85.69 84.52 85.40 463,201 +0.37(+0.44%)
Sep 14, 2017 83.58 85.06 83.27 85.03 320,240 +1.12(+1.33%)
Sep 13, 2017 84.24 85.05 83.58 83.91 315,132 -0.43(-0.51%)
Sep 12, 2017 84.22 84.38 82.89 84.34 265,062 +0.14(+0.17%)
Sep 11, 2017 83.84 85.20 83.84 84.20 262,875 +0.97(+1.17%)
Sep 08, 2017 84.11 85.46 82.76 83.23 333,514 -1.01(-1.20%)
Sep 07, 2017 83.99 84.98 83.37 84.24 503,826 +0.57(+0.68%)
Sep 06, 2017 84.58 85.03 83.47 83.67 315,969 -0.67(-0.79%)
Sep 05, 2017 85.60 86.39 83.95 84.34 332,056 -1.46(-1.70%)
Sep 01, 2017 83.00 86.31 82.81 85.80 694,455 +2.82(+3.40%)
Aug 31, 2017 83.29 83.39 82.16 82.98 216,500 -0.16(-0.19%)
Aug 30, 2017 82.29 83.79 81.75 83.14 669,676 +0.89(+1.08%)
Aug 29, 2017 80.84 82.96 80.84 82.25 401,004 +0.74(+0.91%)
Aug 28, 2017 81.55 81.62 80.93 81.51 211,997 +0.22(+0.27%)
Aug 25, 2017 83.07 83.27 81.26 81.29 219,700 -1.19(-1.44%)
Aug 24, 2017 82.73 83.72 82.26 82.48 449,407 -0.01(-0.01%)
Aug 23, 2017 82.39 83.34 82.24 82.49 263,434 -0.59(-0.71%)
Aug 22, 2017 81.84 83.55 81.57 83.08 291,835 +1.61(+1.98%)
Aug 21, 2017 80.86 81.66 79.71 81.47 443,555 +0.61(+0.75%)
Aug 18, 2017 81.30 82.16 80.84 80.86 607,721 -1.03(-1.26%)
Aug 17, 2017 83.75 84.34 81.81 81.89 533,823 -2.18(-2.59%)
Aug 16, 2017 84.53 84.94 83.85 84.07 422,906 -0.19(-0.23%)
Aug 15, 2017 85.81 86.10 84.11 84.26 469,477 -1.63(-1.90%)
Aug 14, 2017 85.00 86.27 84.80 85.89 419,698 +1.91(+2.27%)
Aug 11, 2017 83.01 84.38 82.01 83.98 456,540 +0.74(+0.89%)
Aug 10, 2017 86.01 86.33 83.21 83.24 457,089 -2.94(-3.41%)
Aug 09, 2017 86.49 87.01 85.21 86.18 672,086 -0.82(-0.94%)
Aug 08, 2017 87.94 88.16 86.36 87.00 575,553 -1.44(-1.63%)
Aug 07, 2017 88.63 89.59 87.56 88.44 419,292 -0.51(-0.57%)
Aug 04, 2017 89.49 89.96 87.78 88.95 789,685 -0.54(-0.60%)
Aug 03, 2017 88.59 89.83 88.22 89.49 707,925 +0.70(+0.79%)
Aug 02, 2017 87.18 88.90 86.22 88.79 862,364 +2.04(+2.35%)
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.