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 (%)
Dec 30, 2016 83.68 83.68 83.68 0 -1.43(-1.68%)
Dec 29, 2016 83.69 85.26 83.42 85.11 472,019 +1.55(+1.85%)
Dec 28, 2016 84.89 85.20 82.92 83.56 311,814 -1.23(-1.45%)
Dec 27, 2016 84.56 84.93 84.00 84.79 348,492 +0.05(+0.06%)
Dec 23, 2016 84.74 84.74 84.74 0 +1.23(+1.47%)
Dec 22, 2016 83.76 84.25 82.88 83.51 540,131 +0.11(+0.13%)
Dec 21, 2016 82.76 83.86 82.44 83.40 438,225 +0.88(+1.07%)
Dec 20, 2016 82.32 82.87 82.17 82.52 322,089 +0.00(+0.00%)
Dec 19, 2016 82.72 82.88 81.59 82.52 296,626 +0.54(+0.66%)
Dec 16, 2016 81.45 82.77 81.25 81.98 523,907 +0.97(+1.20%)
Dec 15, 2016 80.65 82.79 80.65 81.01 473,413 +0.21(+0.26%)
Dec 14, 2016 82.70 82.71 80.67 80.80 394,232 -1.71(-2.07%)
Dec 13, 2016 82.91 83.88 82.33 82.51 565,909 +0.05(+0.06%)
Dec 12, 2016 82.75 83.66 82.16 82.46 522,448 -1.00(-1.20%)
Dec 09, 2016 84.95 86.01 82.78 83.46 458,945 -1.09(-1.29%)
Dec 08, 2016 84.85 87.99 84.39 84.55 915,820 -0.15(-0.18%)
Dec 07, 2016 83.76 85.41 82.16 84.70 455,092 +0.92(+1.10%)
Dec 06, 2016 83.48 83.88 82.08 83.78 440,791 +0.26(+0.31%)
Dec 05, 2016 81.53 84.65 81.37 83.52 645,432 +2.22(+2.73%)
Dec 02, 2016 79.92 81.66 79.27 81.30 664,042 +1.10(+1.37%)
Dec 01, 2016 82.24 82.68 77.60 80.20 1,650,612 -2.35(-2.85%)
Nov 30, 2016 84.92 85.48 81.66 82.55 857,194 -1.91(-2.26%)
Nov 29, 2016 85.67 85.78 83.87 84.46 950,305 -0.78(-0.92%)
Nov 28, 2016 85.11 85.57 84.80 85.24 448,175 +0.34(+0.40%)
Nov 25, 2016 85.17 85.24 84.33 84.90 159,901 -0.42(-0.49%)
Nov 23, 2016 85.32 85.32 85.32 0 -0.56(-0.65%)
Nov 22, 2016 82.59 86.20 82.06 85.88 1,397,165 +3.95(+4.82%)
Nov 21, 2016 82.34 83.30 81.38 81.93 495,350 -0.33(-0.40%)
Nov 18, 2016 81.73 83.05 79.59 82.26 1,505,495 +0.51(+0.62%)
Nov 17, 2016 83.57 84.73 80.88 81.75 2,015,844 -4.75(-5.49%)
Nov 16, 2016 85.00 86.69 84.60 86.50 863,593 +1.32(+1.55%)
Nov 15, 2016 85.82 88.85 85.00 85.18 1,328,890 +0.25(+0.29%)
Nov 14, 2016 93.24 93.47 82.81 84.93 3,488,365 -8.01(-8.62%)
Nov 11, 2016 95.35 98.12 92.63 92.94 1,822,129 -2.63(-2.75%)
Nov 10, 2016 105.41 105.60 93.36 95.57 1,975,492 -8.27(-7.96%)
Nov 09, 2016 103.52 106.81 102.99 103.84 691,784 -2.84(-2.66%)
Nov 08, 2016 104.49 107.28 104.47 106.68 273,059 +1.49(+1.42%)
Nov 07, 2016 105.00 106.60 103.96 105.19 365,132 +1.93(+1.87%)
Nov 04, 2016 101.39 104.38 100.97 103.26 394,841 +2.06(+2.04%)
Nov 03, 2016 102.70 103.63 100.73 101.20 526,150 -1.19(-1.16%)
Nov 02, 2016 104.47 104.91 101.53 102.39 381,561 -2.24(-2.14%)
Nov 01, 2016 105.47 108.26 104.26 104.63 680,828 -1.26(-1.19%)
Oct 31, 2016 107.46 107.99 105.54 105.89 696,292 -1.26(-1.18%)
Oct 28, 2016 103.00 109.98 103.00 107.15 1,675,159 +9.56(+9.80%)
Oct 27, 2016 101.93 102.30 97.39 97.59 704,333 -4.33(-4.25%)
Oct 26, 2016 102.52 103.64 101.53 101.92 262,343 -1.66(-1.60%)
Oct 25, 2016 103.05 104.03 101.76 103.58 258,796 +0.20(+0.19%)
Oct 24, 2016 101.95 104.30 101.55 103.38 263,776 +2.07(+2.04%)
Oct 21, 2016 101.39 101.95 99.96 101.31 335,932 -0.65(-0.64%)
Oct 20, 2016 102.03 102.64 101.52 101.96 173,674 -0.20(-0.20%)
Oct 19, 2016 101.61 102.70 101.40 102.16 129,721 +0.33(+0.32%)
Oct 18, 2016 101.28 103.15 100.45 101.83 288,144 +2.24(+2.25%)
Oct 17, 2016 99.31 100.49 99.31 99.59 202,287 -0.34(-0.34%)
Oct 14, 2016 100.09 101.53 99.81 99.93 271,097 +0.19(+0.19%)
Oct 13, 2016 99.64 100.24 98.02 99.74 318,597 -0.67(-0.67%)
Oct 12, 2016 98.61 100.62 97.16 100.41 326,995 +0.56(+0.56%)
Oct 11, 2016 102.02 102.59 99.06 99.85 325,697 -2.76(-2.69%)
Oct 10, 2016 102.76 104.04 101.54 102.61 216,897 +0.46(+0.45%)
Oct 07, 2016 102.12 102.80 101.12 102.15 293,340 +0.02(+0.02%)
Oct 06, 2016 100.99 102.42 100.64 102.13 202,218 +0.63(+0.62%)
Oct 05, 2016 103.04 103.45 101.43 101.50 422,527 -1.55(-1.50%)
Oct 04, 2016 103.74 103.91 102.13 103.05 330,013 -0.73(-0.70%)
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.