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 (%)
Apr 16, 2019 98.99 98.99 98.99 0 +0.00(+0.00%)
Apr 15, 2019 98.98 98.99 98.97 98.99 1,103,543 +0.05(+0.05%)
Apr 12, 2019 98.93 98.94 98.88 98.94 1,092,200 +0.04(+0.04%)
Apr 11, 2019 98.92 98.94 98.89 98.90 919,350 -0.03(-0.03%)
Apr 10, 2019 98.86 98.94 98.86 98.93 1,123,734 +0.08(+0.08%)
Apr 09, 2019 98.88 98.90 98.80 98.85 2,593,895 -0.02(-0.02%)
Apr 08, 2019 98.87 98.90 98.86 98.87 1,481,633 +0.00(+0.00%)
Apr 05, 2019 98.87 98.89 98.85 98.87 1,764,900 -0.01(-0.01%)
Apr 04, 2019 98.85 98.88 98.81 98.88 1,969,781 +0.03(+0.03%)
Apr 03, 2019 98.84 98.86 98.80 98.85 1,334,944 +0.01(+0.01%)
Apr 02, 2019 98.78 98.85 98.76 98.84 1,153,101 +0.05(+0.05%)
Apr 01, 2019 98.72 98.82 98.65 98.79 1,169,088 +0.10(+0.10%)
Mar 29, 2019 98.65 98.73 98.58 98.69 1,312,800 +0.09(+0.09%)
Mar 28, 2019 98.73 98.74 98.56 98.60 2,103,927 -0.15(-0.15%)
Mar 27, 2019 98.63 98.77 98.58 98.75 2,241,753 +0.13(+0.13%)
Mar 26, 2019 98.92 98.92 98.61 98.62 2,269,071 +0.07(+0.07%)
Mar 25, 2019 98.55 98.60 98.50 98.55 2,168,875 +0.00(+0.00%)
Mar 22, 2019 98.67 98.71 98.50 98.55 998,400 -0.14(-0.14%)
Mar 21, 2019 98.67 98.76 98.63 98.69 444,928 +0.00(+0.00%)
Mar 20, 2019 98.71 98.79 98.63 98.69 576,111 -0.02(-0.02%)
Mar 19, 2019 99.00 99.00 98.67 98.71 599,386 -0.23(-0.23%)
Mar 18, 2019 98.65 98.99 98.60 98.94 369,285 +0.27(+0.27%)
Mar 15, 2019 98.91 98.94 98.65 98.67 784,900 -0.10(-0.10%)
Mar 14, 2019 99.17 99.25 98.71 98.77 652,620 -0.51(-0.51%)
Mar 13, 2019 99.20 99.34 99.10 99.28 240,163 +0.22(+0.22%)
Mar 12, 2019 99.28 99.34 99.02 99.06 322,120 -0.34(-0.34%)
Mar 11, 2019 99.19 99.44 99.05 99.40 217,140 +0.33(+0.33%)
Mar 08, 2019 99.00 99.33 99.00 99.07 634,000 -0.01(-0.01%)
Mar 07, 2019 99.27 99.66 99.05 99.08 524,459 -0.25(-0.25%)
Mar 06, 2019 99.49 99.60 99.04 99.33 435,334 -0.40(-0.40%)
Mar 05, 2019 99.07 100.00 98.80 99.73 1,522,660 +0.61(+0.62%)
Mar 04, 2019 99.50 99.52 99.00 99.12 632,870 -0.40(-0.40%)
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.