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 (%)
Mar 31, 2016 87.87 91.16 87.87 90.64 1,098,334 +2.76(+3.14%)
Mar 30, 2016 87.45 89.38 87.21 87.88 427,837 +0.87(+1.00%)
Mar 29, 2016 83.99 87.94 83.29 87.01 702,475 +2.40(+2.84%)
Mar 28, 2016 84.51 84.75 82.22 84.61 466,564 +0.68(+0.81%)
Mar 24, 2016 82.00 83.93 83.93 83.93 560,400 +1.98(+2.42%)
Mar 23, 2016 82.62 83.13 81.85 81.95 313,699 -0.70(-0.85%)
Mar 22, 2016 83.10 83.95 82.44 82.65 297,209 -0.87(-1.04%)
Mar 21, 2016 83.59 84.13 82.35 83.52 264,814 -0.25(-0.30%)
Mar 18, 2016 83.84 84.50 83.01 83.77 434,999 +0.30(+0.36%)
Mar 17, 2016 82.83 83.83 82.56 83.47 380,850 +0.26(+0.31%)
Mar 16, 2016 81.43 83.61 81.39 83.21 445,829 +1.12(+1.36%)
Mar 15, 2016 82.07 82.44 80.66 82.09 391,008 -0.71(-0.86%)
Mar 14, 2016 82.46 83.63 80.92 82.80 351,477 +0.42(+0.51%)
Mar 11, 2016 83.04 83.72 81.88 82.38 362,492 +0.27(+0.33%)
Mar 10, 2016 84.12 84.62 80.08 82.11 776,629 -1.34(-1.61%)
Mar 09, 2016 85.06 85.99 82.28 83.45 977,517 -0.88(-1.04%)
Mar 08, 2016 85.13 85.99 84.18 84.33 528,857 -1.22(-1.43%)
Mar 07, 2016 85.61 86.09 83.75 85.55 471,802 -0.30(-0.35%)
Mar 04, 2016 85.78 87.26 84.01 85.85 726,429 +0.58(+0.68%)
Mar 03, 2016 84.65 86.00 83.31 85.27 641,086 +0.24(+0.28%)
Mar 02, 2016 84.43 85.15 81.86 85.03 701,731 +1.13(+1.35%)
Mar 01, 2016 85.16 85.16 83.08 83.90 883,045 -0.23(-0.27%)
Feb 29, 2016 85.21 85.62 83.86 84.13 679,458 -0.74(-0.87%)
Feb 26, 2016 86.38 86.50 83.09 84.87 864,267 -0.95(-1.11%)
Feb 25, 2016 85.09 86.88 83.24 85.82 1,159,478 +1.33(+1.57%)
Feb 24, 2016 80.85 85.67 80.18 84.49 1,244,758 +2.32(+2.82%)
Feb 23, 2016 79.62 83.85 79.17 82.17 1,373,070 +2.46(+3.09%)
Feb 22, 2016 82.55 85.04 78.26 79.71 1,678,009 -2.07(-2.53%)
Feb 19, 2016 78.50 82.20 78.30 81.78 1,362,433 +2.81(+3.56%)
Feb 18, 2016 79.74 80.85 78.20 78.97 1,350,043 -0.77(-0.97%)
Feb 17, 2016 75.67 79.88 73.55 79.74 1,830,892 +4.34(+5.76%)
Feb 16, 2016 74.00 75.48 72.69 75.40 1,124,541 +1.79(+2.43%)
Feb 12, 2016 65.67 73.61 73.61 73.61 3,367,300 +11.51(+18.53%)
Feb 11, 2016 59.80 62.98 59.80 62.10 1,361,917 +2.32(+3.88%)
Feb 10, 2016 60.22 61.60 58.84 59.78 1,336,581 +0.42(+0.71%)
Feb 09, 2016 60.57 63.49 57.88 59.36 1,389,707 -3.07(-4.92%)
Feb 08, 2016 63.45 65.57 61.42 62.43 725,933 -2.67(-4.10%)
Feb 05, 2016 72.51 72.70 64.14 65.10 1,743,451 -8.47(-11.51%)
Feb 04, 2016 73.76 74.86 72.02 73.57 720,083 -0.01(-0.01%)
Feb 03, 2016 72.79 74.61 71.35 73.58 688,144 +1.14(+1.57%)
Feb 02, 2016 74.10 75.63 71.41 72.44 884,918 -2.28(-3.05%)
Feb 01, 2016 69.26 75.42 68.56 74.72 1,199,004 +4.89(+7.00%)
Jan 29, 2016 67.60 69.83 67.50 69.83 669,664 +2.51(+3.73%)
Jan 28, 2016 66.54 67.69 65.43 67.32 366,332 +1.01(+1.52%)
Jan 27, 2016 66.39 67.92 65.69 66.31 449,923 -0.35(-0.53%)
Jan 26, 2016 64.42 66.68 63.01 66.66 474,552 +2.40(+3.73%)
Jan 25, 2016 65.44 66.15 63.96 64.26 431,104 -1.52(-2.31%)
Jan 22, 2016 62.68 65.94 62.57 65.78 589,413 +4.13(+6.70%)
Jan 21, 2016 62.64 63.93 60.73 61.65 540,027 -1.01(-1.61%)
Jan 20, 2016 63.31 63.65 59.32 62.66 745,493 -1.76(-2.73%)
Jan 19, 2016 65.33 66.56 63.22 64.42 942,339 -0.91(-1.39%)
Jan 15, 2016 60.85 65.33 65.33 65.33 1,024,500 +2.66(+4.24%)
Jan 14, 2016 60.51 63.44 58.25 62.67 841,719 +2.15(+3.55%)
Jan 13, 2016 63.51 63.89 59.53 60.52 842,602 -2.99(-4.71%)
Jan 12, 2016 63.77 64.35 61.65 63.51 420,789 +0.10(+0.16%)
Jan 11, 2016 63.68 65.34 62.04 63.41 1,233,369 +0.14(+0.22%)
Jan 08, 2016 64.40 64.81 63.09 63.27 616,638 -0.72(-1.13%)
Jan 07, 2016 61.45 64.21 61.11 63.99 718,757 +1.57(+2.52%)
Jan 06, 2016 59.15 62.99 58.81 62.42 873,249 +3.21(+5.42%)
Jan 05, 2016 59.84 60.44 58.53 59.21 613,251 -0.93(-1.55%)
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.