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 (%)
May 31, 2016 84.48 84.99 84.10 84.71 218,265 +0.25(+0.30%)
May 27, 2016 83.03 84.46 84.46 84.46 225,600 +0.71(+0.85%)
May 26, 2016 84.00 84.11 83.11 83.75 229,346 +0.09(+0.11%)
May 25, 2016 84.85 85.54 83.48 83.66 330,974 -1.19(-1.40%)
May 24, 2016 82.66 85.60 82.24 84.85 506,693 +2.57(+3.12%)
May 23, 2016 81.31 82.87 80.50 82.28 424,870 +1.30(+1.61%)
May 20, 2016 79.32 81.78 78.78 80.98 416,805 +2.21(+2.81%)
May 19, 2016 78.32 79.21 77.90 78.77 480,141 +0.17(+0.22%)
May 18, 2016 78.20 79.17 76.63 78.60 507,308 +0.28(+0.36%)
May 17, 2016 82.00 82.00 77.77 78.32 525,976 -4.16(-5.04%)
May 16, 2016 80.33 83.08 79.92 82.48 581,267 +2.12(+2.64%)
May 13, 2016 79.41 82.67 79.07 80.36 668,823 +0.84(+1.06%)
May 12, 2016 79.26 79.88 78.26 79.52 366,135 +0.95(+1.21%)
May 11, 2016 80.02 80.21 78.54 78.57 311,516 -1.81(-2.25%)
May 10, 2016 78.99 80.53 78.03 80.38 418,292 +1.39(+1.76%)
May 09, 2016 75.96 80.88 75.72 78.99 925,151 +2.54(+3.32%)
May 06, 2016 75.54 76.92 74.11 76.45 646,364 +0.30(+0.39%)
May 05, 2016 78.73 79.54 75.98 76.15 559,647 -1.60(-2.06%)
May 04, 2016 79.27 79.71 76.15 77.75 698,522 -1.65(-2.08%)
May 03, 2016 80.87 80.91 78.55 79.40 621,681 -2.28(-2.79%)
May 02, 2016 83.62 84.20 80.05 81.68 1,587,649 -1.92(-2.30%)
Apr 29, 2016 85.33 85.75 78.75 83.60 2,160,766 -6.10(-6.80%)
Apr 28, 2016 92.12 94.20 88.82 89.70 1,062,903 -2.07(-2.26%)
Apr 27, 2016 92.21 93.00 90.38 91.77 382,021 +0.08(+0.09%)
Apr 26, 2016 90.46 92.96 90.42 91.69 421,915 +1.86(+2.07%)
Apr 25, 2016 88.53 91.00 88.53 89.83 303,436 +1.10(+1.24%)
Apr 22, 2016 88.30 89.30 87.04 88.73 296,387 +0.42(+0.48%)
Apr 21, 2016 89.19 89.93 87.60 88.31 294,591 -1.28(-1.43%)
Apr 20, 2016 87.89 90.05 87.42 89.59 359,057 +1.45(+1.65%)
Apr 19, 2016 88.75 89.53 87.79 88.14 312,825 -0.52(-0.59%)
Apr 18, 2016 87.32 88.91 86.82 88.66 279,424 +0.87(+0.99%)
Apr 15, 2016 86.42 88.32 86.42 87.79 311,047 +0.98(+1.13%)
Apr 14, 2016 90.24 90.49 86.68 86.81 494,861 -3.14(-3.49%)
Apr 13, 2016 86.66 90.41 86.66 89.95 519,043 +3.78(+4.39%)
Apr 12, 2016 86.48 86.80 85.17 86.17 596,465 -0.31(-0.36%)
Apr 11, 2016 88.95 88.95 86.38 86.48 489,754 -2.15(-2.43%)
Apr 08, 2016 90.81 91.44 87.92 88.63 325,659 -1.28(-1.42%)
Apr 07, 2016 90.15 91.18 88.94 89.91 525,589 -0.71(-0.78%)
Apr 06, 2016 88.00 90.85 88.00 90.62 329,520 +2.19(+2.48%)
Apr 05, 2016 88.03 89.23 87.53 88.43 285,464 -0.57(-0.64%)
Apr 04, 2016 88.85 90.51 88.30 89.00 285,992 +0.10(+0.11%)
Apr 01, 2016 90.00 90.35 87.68 88.90 476,063 -1.74(-1.92%)
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%)
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.