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, 2017 93.98 96.22 93.50 95.56 536,242 +1.24(+1.31%)
Feb 27, 2017 93.46 94.88 92.81 94.32 659,033 +1.33(+1.43%)
Feb 24, 2017 93.58 93.85 92.37 92.99 586,543 -0.82(-0.87%)
Feb 23, 2017 93.64 94.22 92.11 93.81 498,654 +0.47(+0.50%)
Feb 22, 2017 93.08 94.15 92.77 93.34 348,780 +0.05(+0.05%)
Feb 21, 2017 93.25 94.27 93.13 93.29 623,440 -0.48(-0.51%)
Feb 17, 2017 93.77 93.77 93.77 0 -0.05(-0.05%)
Feb 16, 2017 94.29 94.80 92.57 93.82 757,407 -0.84(-0.89%)
Feb 15, 2017 94.48 95.55 93.52 94.66 346,326 -0.63(-0.66%)
Feb 14, 2017 96.99 96.99 93.61 95.29 623,117 -2.14(-2.20%)
Feb 13, 2017 97.94 98.78 96.03 97.43 748,163 -0.86(-0.87%)
Feb 10, 2017 93.64 98.47 92.74 98.29 1,695,262 +8.11(+8.99%)
Feb 09, 2017 90.79 91.98 89.51 90.18 1,220,142 -0.61(-0.67%)
Feb 08, 2017 91.29 94.53 89.00 90.79 621,229 +0.94(+1.05%)
Feb 07, 2017 88.61 90.16 88.18 89.85 750,627 +1.54(+1.74%)
Feb 06, 2017 88.00 88.35 87.26 88.31 306,842 +0.51(+0.58%)
Feb 03, 2017 87.42 88.02 86.44 87.80 602,911 +0.95(+1.09%)
Feb 02, 2017 84.13 87.81 84.13 86.85 1,013,696 +2.20(+2.60%)
Feb 01, 2017 83.00 84.79 82.85 84.65 631,698 +1.91(+2.31%)
Jan 31, 2017 82.77 83.15 81.23 82.74 545,930 -0.77(-0.92%)
Jan 30, 2017 82.98 83.73 81.71 83.51 477,018 +0.46(+0.55%)
Jan 27, 2017 83.32 83.50 82.52 83.05 250,962 -0.03(-0.04%)
Jan 26, 2017 84.08 84.12 81.60 83.08 526,570 -0.74(-0.88%)
Jan 25, 2017 84.27 84.82 83.63 83.82 252,083 -0.38(-0.45%)
Jan 24, 2017 83.73 84.45 83.28 84.20 303,330 +0.69(+0.83%)
Jan 23, 2017 84.02 84.19 82.21 83.51 541,982 -0.33(-0.39%)
Jan 20, 2017 83.83 84.27 83.53 83.84 466,662 -0.04(-0.05%)
Jan 19, 2017 83.88 84.31 83.24 83.88 513,509 -0.23(-0.27%)
Jan 18, 2017 83.39 84.20 82.53 84.11 399,180 +0.67(+0.80%)
Jan 17, 2017 82.30 84.08 81.71 83.44 543,202 +1.02(+1.24%)
Jan 13, 2017 82.42 82.42 82.42 0 +0.01(+0.01%)
Jan 12, 2017 84.39 84.74 81.34 82.41 601,225 -2.71(-3.18%)
Jan 11, 2017 84.73 85.23 83.83 85.12 256,983 +0.33(+0.39%)
Jan 10, 2017 83.77 86.17 83.45 84.79 605,065 +0.67(+0.80%)
Jan 09, 2017 84.09 84.46 83.18 84.12 322,829 +0.03(+0.04%)
Jan 06, 2017 83.30 84.92 82.18 84.09 467,024 +0.89(+1.07%)
Jan 05, 2017 85.55 85.86 83.18 83.20 649,758 -3.00(-3.48%)
Jan 04, 2017 85.01 86.48 84.82 86.20 616,578 +1.54(+1.82%)
Jan 03, 2017 83.82 85.08 83.50 84.66 733,690 +0.98(+1.17%)
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%)
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.