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, 2016 89.09 91.68 89.09 91.65 513,633 +2.56(+2.87%)
Jun 29, 2016 87.02 89.30 86.51 89.09 602,417 +2.92(+3.39%)
Jun 28, 2016 84.26 87.10 82.89 86.17 427,359 +3.39(+4.10%)
Jun 27, 2016 83.06 83.88 81.49 82.78 379,488 -1.36(-1.62%)
Jun 24, 2016 84.69 87.04 84.06 84.14 350,372 -3.39(-3.87%)
Jun 23, 2016 87.66 88.23 86.84 87.53 225,920 +0.72(+0.83%)
Jun 22, 2016 86.57 87.78 85.51 86.81 228,662 +0.03(+0.03%)
Jun 21, 2016 86.39 88.14 86.14 86.78 312,108 +0.60(+0.70%)
Jun 20, 2016 86.06 87.48 85.44 86.18 315,144 +1.40(+1.65%)
Jun 17, 2016 85.64 85.64 84.02 84.78 563,275 -0.71(-0.83%)
Jun 16, 2016 85.00 85.67 83.63 85.49 251,129 +0.14(+0.16%)
Jun 15, 2016 84.42 86.12 84.22 85.35 293,734 +1.12(+1.33%)
Jun 14, 2016 82.94 84.82 82.50 84.23 239,700 +0.91(+1.09%)
Jun 13, 2016 83.76 85.14 83.11 83.32 212,451 -0.81(-0.96%)
Jun 10, 2016 85.63 85.65 83.50 84.13 336,802 -2.87(-3.30%)
Jun 09, 2016 85.42 87.30 85.14 87.00 321,529 +0.93(+1.08%)
Jun 08, 2016 84.80 86.33 84.41 86.07 224,748 +1.13(+1.33%)
Jun 07, 2016 85.10 85.10 83.54 84.94 250,878 -0.21(-0.25%)
Jun 06, 2016 84.11 85.84 84.07 85.15 226,470 +0.82(+0.97%)
Jun 03, 2016 84.59 84.59 83.15 84.33 257,978 -0.42(-0.50%)
Jun 02, 2016 84.15 84.98 84.15 84.75 250,657 +0.15(+0.18%)
Jun 01, 2016 84.23 85.07 83.84 84.60 301,479 -0.11(-0.13%)
May 31, 2016 84.48 84.99 84.10 84.71 218,265 +0.25(+0.30%)
May 27, 2016 83.03 84.46 84.46 84.46 225,600 +0.71(+0.85%)
May 26, 2016 84.00 84.11 83.11 83.75 229,346 +0.09(+0.11%)
May 25, 2016 84.85 85.54 83.48 83.66 330,974 -1.19(-1.40%)
May 24, 2016 82.66 85.60 82.24 84.85 506,693 +2.57(+3.12%)
May 23, 2016 81.31 82.87 80.50 82.28 424,870 +1.30(+1.61%)
May 20, 2016 79.32 81.78 78.78 80.98 416,805 +2.21(+2.81%)
May 19, 2016 78.32 79.21 77.90 78.77 480,141 +0.17(+0.22%)
May 18, 2016 78.20 79.17 76.63 78.60 507,308 +0.28(+0.36%)
May 17, 2016 82.00 82.00 77.77 78.32 525,976 -4.16(-5.04%)
May 16, 2016 80.33 83.08 79.92 82.48 581,267 +2.12(+2.64%)
May 13, 2016 79.41 82.67 79.07 80.36 668,823 +0.84(+1.06%)
May 12, 2016 79.26 79.88 78.26 79.52 366,135 +0.95(+1.21%)
May 11, 2016 80.02 80.21 78.54 78.57 311,516 -1.81(-2.25%)
May 10, 2016 78.99 80.53 78.03 80.38 418,292 +1.39(+1.76%)
May 09, 2016 75.96 80.88 75.72 78.99 925,151 +2.54(+3.32%)
May 06, 2016 75.54 76.92 74.11 76.45 646,364 +0.30(+0.39%)
May 05, 2016 78.73 79.54 75.98 76.15 559,647 -1.60(-2.06%)
May 04, 2016 79.27 79.71 76.15 77.75 698,522 -1.65(-2.08%)
May 03, 2016 80.87 80.91 78.55 79.40 621,681 -2.28(-2.79%)
May 02, 2016 83.62 84.20 80.05 81.68 1,587,649 -1.92(-2.30%)
Apr 29, 2016 85.33 85.75 78.75 83.60 2,160,766 -6.10(-6.80%)
Apr 28, 2016 92.12 94.20 88.82 89.70 1,062,903 -2.07(-2.26%)
Apr 27, 2016 92.21 93.00 90.38 91.77 382,021 +0.08(+0.09%)
Apr 26, 2016 90.46 92.96 90.42 91.69 421,915 +1.86(+2.07%)
Apr 25, 2016 88.53 91.00 88.53 89.83 303,436 +1.10(+1.24%)
Apr 22, 2016 88.30 89.30 87.04 88.73 296,387 +0.42(+0.48%)
Apr 21, 2016 89.19 89.93 87.60 88.31 294,591 -1.28(-1.43%)
Apr 20, 2016 87.89 90.05 87.42 89.59 359,057 +1.45(+1.65%)
Apr 19, 2016 88.75 89.53 87.79 88.14 312,825 -0.52(-0.59%)
Apr 18, 2016 87.32 88.91 86.82 88.66 279,424 +0.87(+0.99%)
Apr 15, 2016 86.42 88.32 86.42 87.79 311,047 +0.98(+1.13%)
Apr 14, 2016 90.24 90.49 86.68 86.81 494,861 -3.14(-3.49%)
Apr 13, 2016 86.66 90.41 86.66 89.95 519,043 +3.78(+4.39%)
Apr 12, 2016 86.48 86.80 85.17 86.17 596,465 -0.31(-0.36%)
Apr 11, 2016 88.95 88.95 86.38 86.48 489,754 -2.15(-2.43%)
Apr 08, 2016 90.81 91.44 87.92 88.63 325,659 -1.28(-1.42%)
Apr 07, 2016 90.15 91.18 88.94 89.91 525,589 -0.71(-0.78%)
Apr 06, 2016 88.00 90.85 88.00 90.62 329,520 +2.19(+2.48%)
Apr 05, 2016 88.03 89.23 87.53 88.43 285,464 -0.57(-0.64%)
Apr 04, 2016 88.85 90.51 88.30 89.00 285,992 +0.10(+0.11%)
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.