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, 2019 99.45 99.71 99.10 99.49 611,792 +0.04(+0.04%)
Feb 27, 2019 98.64 99.73 98.62 99.45 1,374,308 +0.95(+0.96%)
Feb 26, 2019 98.91 98.98 98.45 98.50 2,145,739 -0.36(-0.36%)
Feb 25, 2019 99.06 99.15 98.86 98.86 1,207,948 -0.14(-0.14%)
Feb 22, 2019 99.05 99.39 98.89 99.00 1,540,600 -0.15(-0.15%)
Feb 21, 2019 99.21 99.30 98.96 99.15 1,888,883 -0.08(-0.08%)
Feb 20, 2019 98.92 99.24 98.86 99.23 2,066,059 +0.27(+0.27%)
Feb 19, 2019 98.86 98.97 98.78 98.96 2,561,666 +0.06(+0.06%)
Feb 15, 2019 98.78 98.94 98.56 98.90 4,335,400 +0.15(+0.15%)
Feb 14, 2019 98.86 99.01 98.74 98.75 7,283,998 -0.15(-0.15%)
Feb 13, 2019 98.95 99.10 98.80 98.90 8,852,830 -0.05(-0.05%)
Feb 12, 2019 99.15 99.60 98.90 98.95 11,131,299 +17.03(+20.79%)
Feb 11, 2019 83.21 84.15 81.91 81.92 681,834 -1.02(-1.23%)
Feb 08, 2019 83.16 84.07 82.49 82.94 636,600 -0.46(-0.55%)
Feb 07, 2019 82.02 83.41 80.92 83.40 570,115 +0.77(+0.93%)
Feb 06, 2019 81.83 83.50 79.44 82.63 994,237 +0.19(+0.23%)
Feb 05, 2019 84.12 84.60 80.54 82.44 783,671 -1.55(-1.85%)
Feb 04, 2019 82.00 84.00 81.08 83.99 2,625,582 +7.56(+9.89%)
Feb 01, 2019 75.50 76.93 75.41 76.43 484,500 +0.63(+0.83%)
Jan 31, 2019 74.01 75.96 74.01 75.80 472,954 +1.89(+2.56%)
Jan 30, 2019 73.65 74.22 72.12 73.91 341,111 +0.62(+0.85%)
Jan 29, 2019 72.90 73.50 72.24 73.29 219,558 +0.55(+0.76%)
Jan 28, 2019 72.45 73.55 72.21 72.74 618,388 -0.49(-0.67%)
Jan 25, 2019 72.81 73.78 72.27 73.23 286,600 +1.28(+1.78%)
Jan 24, 2019 70.05 72.17 70.05 71.95 321,363 +1.68(+2.39%)
Jan 23, 2019 72.32 72.93 69.27 70.27 379,589 -1.75(-2.43%)
Jan 22, 2019 72.51 73.15 71.30 72.02 725,483 -1.09(-1.49%)
Jan 18, 2019 70.82 73.34 70.75 73.11 814,200 +2.95(+4.20%)
Jan 17, 2019 68.81 70.91 68.79 70.16 502,689 +1.22(+1.77%)
Jan 16, 2019 68.42 69.55 68.10 68.94 407,762 +0.64(+0.94%)
Jan 15, 2019 67.04 68.36 66.34 68.30 272,327 +0.97(+1.44%)
Jan 14, 2019 67.12 68.10 65.89 67.33 382,095 -0.34(-0.50%)
Jan 11, 2019 67.15 69.01 66.51 67.67 308,400 +0.08(+0.12%)
Jan 10, 2019 65.88 67.97 65.84 67.59 953,282 +1.33(+2.01%)
Jan 09, 2019 66.68 67.49 65.83 66.26 1,118,938 -0.11(-0.17%)
Jan 08, 2019 66.67 66.92 65.26 66.37 353,678 +0.39(+0.59%)
Jan 07, 2019 63.86 66.40 62.96 65.98 589,116 +2.32(+3.64%)
Jan 04, 2019 63.75 65.53 63.22 63.66 519,400 +0.81(+1.29%)
Jan 03, 2019 63.37 64.04 62.20 62.85 394,823 -1.33(-2.07%)
Jan 02, 2019 61.75 64.94 61.56 64.18 698,259 +1.35(+2.15%)
Dec 31, 2018 64.78 65.24 62.10 62.83 444,500 -1.04(-1.63%)
Dec 28, 2018 63.18 65.09 61.92 63.87 555,000 +0.96(+1.53%)
Dec 27, 2018 61.47 62.91 60.05 62.91 502,112 +0.34(+0.54%)
Dec 26, 2018 59.71 62.67 58.86 62.57 416,855 +3.47(+5.87%)
Dec 24, 2018 58.70 61.69 58.49 59.10 349,100 -0.85(-1.42%)
Dec 21, 2018 61.32 62.72 59.71 59.95 717,700 -1.24(-2.03%)
Dec 20, 2018 60.92 62.27 59.08 61.19 585,160 -0.27(-0.44%)
Dec 19, 2018 61.46 64.24 60.83 61.46 810,536 -0.10(-0.16%)
Dec 18, 2018 62.78 63.49 61.16 61.56 563,591 -0.68(-1.09%)
Dec 17, 2018 63.79 64.43 61.65 62.24 453,598 -1.91(-2.98%)
Dec 14, 2018 64.04 65.22 63.22 64.15 405,200 -0.87(-1.34%)
Dec 13, 2018 66.63 67.04 64.49 65.02 398,112 -1.29(-1.95%)
Dec 12, 2018 65.36 67.38 65.08 66.31 528,174 +2.02(+3.14%)
Dec 11, 2018 65.18 65.63 63.32 64.29 379,886 +0.26(+0.41%)
Dec 10, 2018 64.36 66.50 63.76 64.03 482,436 -0.15(-0.23%)
Dec 07, 2018 66.24 67.00 63.55 64.18 597,400 -2.30(-3.46%)
Dec 06, 2018 63.00 66.55 62.09 66.48 829,484 +2.64(+4.14%)
Dec 04, 2018 67.38 68.06 63.42 63.84 739,000 -4.16(-6.12%)
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.