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 (%)
Jun 30, 2017 109.07 110.87 108.45 109.91 257,648 +1.42(+1.31%)
Jun 29, 2017 111.06 111.06 105.78 108.49 321,311 -3.16(-2.83%)
Jun 28, 2017 111.00 111.72 109.11 111.65 158,433 +1.14(+1.03%)
Jun 27, 2017 112.09 113.74 109.87 110.51 326,695 -1.95(-1.73%)
Jun 26, 2017 113.63 113.97 111.52 112.46 210,995 -0.21(-0.19%)
Jun 23, 2017 111.67 113.57 111.55 112.67 243,494 +0.84(+0.75%)
Jun 22, 2017 110.84 112.13 109.15 111.83 226,045 +1.16(+1.05%)
Jun 21, 2017 111.24 112.04 110.09 110.67 214,772 +0.25(+0.23%)
Jun 20, 2017 112.40 113.34 110.34 110.42 171,467 -2.06(-1.83%)
Jun 19, 2017 112.65 112.79 111.54 112.48 159,558 +1.25(+1.12%)
Jun 16, 2017 110.97 112.72 110.81 111.23 293,345 -0.51(-0.46%)
Jun 15, 2017 109.45 111.79 108.67 111.74 208,840 +1.03(+0.93%)
Jun 14, 2017 111.72 112.47 108.78 110.71 268,211 -0.23(-0.21%)
Jun 13, 2017 108.53 110.96 108.51 110.94 365,765 +3.32(+3.08%)
Jun 12, 2017 106.52 108.27 100.31 107.62 472,508 +0.24(+0.22%)
Jun 09, 2017 112.67 113.51 105.85 107.38 350,110 -5.24(-4.65%)
Jun 08, 2017 113.10 113.28 111.47 112.62 154,781 -0.26(-0.23%)
Jun 07, 2017 112.27 113.10 111.73 112.88 135,813 +0.60(+0.53%)
Jun 06, 2017 112.72 113.45 112.12 112.28 182,460 -0.42(-0.37%)
Jun 05, 2017 113.10 113.75 112.40 112.70 156,869 -0.94(-0.83%)
Jun 02, 2017 110.75 114.38 110.09 113.64 348,512 +3.26(+2.95%)
Jun 01, 2017 109.56 110.41 108.81 110.38 261,105 +0.82(+0.75%)
May 31, 2017 110.00 110.00 107.75 109.56 204,379 +0.21(+0.19%)
May 30, 2017 110.61 110.94 109.24 109.35 197,380 -1.46(-1.32%)
May 26, 2017 109.77 110.87 108.64 110.81 154,593 +0.56(+0.51%)
May 25, 2017 110.19 110.81 109.17 110.25 174,746 +0.64(+0.58%)
May 24, 2017 109.02 109.82 108.28 109.61 229,426 +0.92(+0.85%)
May 23, 2017 109.81 111.00 108.24 108.69 266,454 -0.89(-0.81%)
May 22, 2017 108.22 110.14 108.03 109.58 215,033 +1.59(+1.47%)
May 19, 2017 107.74 109.67 107.39 107.99 278,471 +0.78(+0.73%)
May 18, 2017 106.54 108.23 105.55 107.21 272,380 +0.61(+0.57%)
May 17, 2017 107.91 109.07 106.16 106.60 321,740 -3.12(-2.84%)
May 16, 2017 107.99 109.92 106.95 109.72 339,015 +1.00(+0.92%)
May 15, 2017 108.11 112.41 108.02 108.72 425,065 +1.64(+1.53%)
May 12, 2017 106.87 107.83 105.68 107.08 191,596 +0.55(+0.52%)
May 11, 2017 106.23 106.77 105.70 106.53 139,747 -0.40(-0.37%)
May 10, 2017 104.62 107.24 104.62 106.93 234,318 +2.00(+1.91%)
May 09, 2017 105.63 105.65 104.49 104.93 201,372 -0.62(-0.59%)
May 08, 2017 106.91 107.45 105.15 105.55 343,648 -1.98(-1.84%)
May 05, 2017 105.59 107.77 105.59 107.53 288,048 +1.79(+1.69%)
May 04, 2017 103.97 105.89 103.11 105.74 209,344 +1.76(+1.69%)
May 03, 2017 104.16 104.42 102.66 103.98 180,230 -0.27(-0.26%)
May 02, 2017 104.19 104.98 103.32 104.25 354,940 -0.09(-0.09%)
May 01, 2017 102.33 105.20 101.47 104.34 630,200 +2.58(+2.54%)
Apr 28, 2017 104.82 104.82 98.68 101.76 1,900,209 -8.96(-8.09%)
Apr 27, 2017 109.25 110.94 108.14 110.72 685,263 +1.55(+1.42%)
Apr 26, 2017 110.81 110.88 109.15 109.17 376,584 -1.87(-1.68%)
Apr 25, 2017 110.23 112.77 109.98 111.04 335,669 +0.94(+0.85%)
Apr 24, 2017 109.66 110.22 109.03 110.10 309,057 +1.78(+1.64%)
Apr 21, 2017 109.13 110.45 108.22 108.32 303,147 -0.43(-0.40%)
Apr 20, 2017 107.08 108.88 106.64 108.75 510,291 +1.93(+1.81%)
Apr 19, 2017 105.11 107.10 104.98 106.82 312,575 +1.94(+1.85%)
Apr 18, 2017 103.98 104.96 103.50 104.88 119,414 +0.42(+0.40%)
Apr 17, 2017 103.54 104.46 103.47 104.46 172,415 +1.07(+1.03%)
Apr 13, 2017 102.99 104.52 102.94 103.39 205,982 +0.26(+0.25%)
Apr 12, 2017 103.98 104.27 103.06 103.13 243,066 -0.79(-0.76%)
Apr 11, 2017 103.39 103.98 102.50 103.92 232,598 +0.42(+0.41%)
Apr 10, 2017 103.60 104.21 103.33 103.50 201,128 +0.00(+0.00%)
Apr 07, 2017 103.41 104.46 103.19 103.50 249,739 +0.00(+0.00%)
Apr 06, 2017 103.31 103.72 102.65 103.50 307,610 +0.28(+0.27%)
Apr 05, 2017 104.00 104.86 102.91 103.22 373,459 -0.70(-0.67%)
Apr 04, 2017 102.60 104.00 102.28 103.92 406,936 +1.45(+1.42%)
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.