Indicators

Ellie Mae Inc (NY: ELLI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.