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 30, 2015 76.09 77.12 71.50 72.98 910,315 -2.62(-3.47%)
Oct 29, 2015 73.80 78.71 73.71 75.60 2,156,129 +2.45(+3.35%)
Oct 28, 2015 72.25 73.41 71.43 73.15 783,308 +0.65(+0.90%)
Oct 27, 2015 70.41 72.77 70.41 72.50 872,771 +2.00(+2.84%)
Oct 26, 2015 68.93 70.88 67.52 70.50 545,825 +1.55(+2.25%)
Oct 23, 2015 69.69 69.98 66.24 68.95 777,384 -0.31(-0.45%)
Oct 22, 2015 68.02 69.97 67.52 69.26 500,237 +1.56(+2.30%)
Oct 21, 2015 67.40 68.09 66.36 67.70 439,582 +0.48(+0.71%)
Oct 20, 2015 68.44 68.69 66.48 67.22 315,136 -1.48(-2.15%)
Oct 19, 2015 66.90 68.91 66.83 68.70 321,666 +1.70(+2.54%)
Oct 16, 2015 68.79 69.20 66.48 67.00 496,235 -1.32(-1.93%)
Oct 15, 2015 67.15 68.38 65.65 68.32 470,861 +1.56(+2.34%)
Oct 14, 2015 68.43 69.43 66.03 66.76 427,981 -1.43(-2.10%)
Oct 13, 2015 69.53 70.88 68.14 68.19 369,001 -1.62(-2.32%)
Oct 12, 2015 69.79 70.47 68.33 69.81 229,875 +0.01(+0.01%)
Oct 09, 2015 70.09 71.50 69.11 69.80 310,172 -0.03(-0.04%)
Oct 08, 2015 69.85 70.97 69.03 69.83 330,886 -0.08(-0.11%)
Oct 07, 2015 68.04 69.95 66.66 69.91 542,956 +2.11(+3.11%)
Oct 06, 2015 68.90 69.43 66.35 67.80 375,694 -1.13(-1.64%)
Oct 05, 2015 67.95 69.56 67.00 68.93 309,793 +1.44(+2.13%)
Oct 02, 2015 64.15 67.81 63.76 67.49 742,265 +2.83(+4.38%)
Oct 01, 2015 66.64 66.76 63.14 64.66 843,257 -1.91(-2.87%)
Sep 30, 2015 67.74 69.03 65.41 66.57 446,188 -0.47(-0.70%)
Sep 29, 2015 66.84 68.87 65.95 67.04 463,392 +0.21(+0.31%)
Sep 28, 2015 69.50 70.51 64.83 66.83 725,014 -2.88(-4.13%)
Sep 25, 2015 71.80 72.05 69.54 69.71 299,823 -1.24(-1.75%)
Sep 24, 2015 71.26 71.42 69.63 70.95 251,760 -0.95(-1.32%)
Sep 23, 2015 71.45 73.25 70.72 71.90 357,665 +0.71(+1.00%)
Sep 22, 2015 71.40 72.34 70.55 71.19 225,351 -1.18(-1.63%)
Sep 21, 2015 73.12 73.35 71.28 72.37 246,247 -0.02(-0.03%)
Sep 18, 2015 72.99 74.09 72.01 72.39 358,953 -1.39(-1.88%)
Sep 17, 2015 73.01 74.93 72.95 73.78 340,578 +0.58(+0.79%)
Sep 16, 2015 74.50 74.86 73.11 73.20 277,866 -1.41(-1.89%)
Sep 15, 2015 74.14 75.19 73.89 74.61 347,850 +0.41(+0.55%)
Sep 14, 2015 73.48 74.50 73.00 74.20 232,201 +0.93(+1.27%)
Sep 11, 2015 73.17 73.81 72.21 73.27 310,917 -0.33(-0.45%)
Sep 10, 2015 72.85 74.36 72.38 73.60 257,712 +0.61(+0.84%)
Sep 09, 2015 74.90 75.08 72.42 72.99 486,182 -1.02(-1.38%)
Sep 08, 2015 72.09 74.10 71.78 74.01 251,798 +3.19(+4.50%)
Sep 04, 2015 69.65 70.82 70.82 70.82 251,300 +0.10(+0.14%)
Sep 03, 2015 72.00 73.56 70.52 70.72 432,922 -1.16(-1.61%)
Sep 02, 2015 71.80 71.94 69.93 71.88 252,239 +1.20(+1.70%)
Sep 01, 2015 70.35 71.97 69.65 70.68 491,200 -1.75(-2.42%)
Aug 31, 2015 74.98 75.50 72.12 72.43 359,702 -2.81(-3.73%)
Aug 28, 2015 74.17 76.28 73.60 75.24 395,032 +1.18(+1.59%)
Aug 27, 2015 71.65 75.65 71.38 74.06 902,935 +3.33(+4.71%)
Aug 26, 2015 71.50 71.94 68.56 70.73 854,788 +1.14(+1.64%)
Aug 25, 2015 74.47 74.70 69.40 69.59 693,120 -2.41(-3.35%)
Aug 24, 2015 66.09 73.59 65.52 72.00 994,726 -3.20(-4.26%)
Aug 21, 2015 75.98 77.30 73.79 75.20 760,866 -2.38(-3.07%)
Aug 20, 2015 81.00 81.00 76.43 77.58 557,190 -3.72(-4.58%)
Aug 19, 2015 81.25 82.80 80.69 81.30 418,169 -0.58(-0.71%)
Aug 18, 2015 82.31 82.92 81.06 81.88 342,693 -0.67(-0.81%)
Aug 17, 2015 80.13 82.82 78.80 82.55 327,062 +2.41(+3.01%)
Aug 14, 2015 81.07 81.38 79.25 80.14 314,598 -0.93(-1.15%)
Aug 13, 2015 80.75 82.92 80.70 81.07 338,055 +0.47(+0.58%)
Aug 12, 2015 79.75 81.25 79.26 80.60 344,675 -0.23(-0.28%)
Aug 11, 2015 79.91 81.60 79.85 80.83 356,639 -0.18(-0.22%)
Aug 10, 2015 78.61 81.03 78.41 81.01 453,733 +3.17(+4.07%)
Aug 07, 2015 79.31 79.54 76.20 77.84 623,466 -1.42(-1.79%)
Aug 06, 2015 80.96 81.34 78.19 79.26 437,139 -1.72(-2.12%)
Aug 05, 2015 81.59 82.87 80.79 80.98 489,834 -0.20(-0.25%)
Aug 04, 2015 78.66 81.41 78.04 81.18 759,594 +2.35(+2.98%)
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.