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 (%)
Nov 30, 2017 87.79 89.08 87.31 88.39 280,961 +1.27(+1.46%)
Nov 29, 2017 87.01 87.74 85.86 87.12 381,160 -0.61(-0.70%)
Nov 28, 2017 88.12 88.53 86.91 87.73 297,984 -0.25(-0.28%)
Nov 27, 2017 88.65 89.02 87.80 87.98 188,804 -0.99(-1.11%)
Nov 24, 2017 88.11 89.45 88.06 88.97 85,164 +0.90(+1.02%)
Nov 22, 2017 88.03 88.62 87.74 88.07 136,728 +0.00(+0.00%)
Nov 21, 2017 87.72 88.85 87.66 88.07 232,413 +0.25(+0.28%)
Nov 20, 2017 87.94 88.02 86.48 87.82 283,669 -0.12(-0.14%)
Nov 17, 2017 87.86 88.71 87.86 87.94 204,896 -0.42(-0.48%)
Nov 16, 2017 87.34 88.60 87.29 88.36 303,465 +1.50(+1.73%)
Nov 15, 2017 87.96 88.09 86.67 86.86 299,668 -1.74(-1.96%)
Nov 14, 2017 87.78 88.84 87.70 88.60 215,921 +0.14(+0.16%)
Nov 13, 2017 86.48 88.63 86.07 88.46 267,386 +1.56(+1.80%)
Nov 10, 2017 86.84 87.21 86.11 86.90 451,377 +0.06(+0.07%)
Nov 09, 2017 87.88 87.88 86.08 86.84 307,336 -2.06(-2.32%)
Nov 08, 2017 87.33 89.12 87.27 88.90 277,887 +1.12(+1.28%)
Nov 07, 2017 87.36 88.47 87.21 87.78 385,071 +0.95(+1.09%)
Nov 06, 2017 86.47 87.34 85.90 86.83 488,379 -0.16(-0.18%)
Nov 03, 2017 85.74 87.46 85.19 86.99 400,101 +1.07(+1.25%)
Nov 02, 2017 87.28 87.98 85.91 85.92 596,017 -1.56(-1.78%)
Nov 01, 2017 90.17 91.00 87.31 87.48 718,565 -2.47(-2.75%)
Oct 31, 2017 86.80 90.41 86.80 89.95 821,500 +3.22(+3.71%)
Oct 30, 2017 85.94 87.94 85.74 86.73 840,300 +0.75(+0.87%)
Oct 27, 2017 91.95 91.95 82.03 85.98 2,099,371 -5.08(-5.58%)
Oct 26, 2017 90.21 91.81 88.57 91.06 870,987 +0.96(+1.07%)
Oct 25, 2017 89.36 90.42 88.07 90.10 670,438 +0.58(+0.65%)
Oct 24, 2017 88.93 89.60 87.91 89.52 632,045 +0.64(+0.72%)
Oct 23, 2017 89.71 90.61 88.56 88.88 889,716 -0.66(-0.74%)
Oct 20, 2017 89.62 89.81 88.63 89.54 350,727 +0.45(+0.51%)
Oct 19, 2017 90.29 90.37 87.68 89.09 650,048 -1.45(-1.60%)
Oct 18, 2017 89.38 91.29 89.17 90.54 616,868 +3.17(+3.63%)
Oct 17, 2017 86.65 87.47 86.33 87.37 432,135 +0.59(+0.68%)
Oct 16, 2017 86.68 87.65 86.03 86.78 960,985 +0.17(+0.20%)
Oct 13, 2017 85.25 87.15 84.88 86.61 428,329 +1.62(+1.91%)
Oct 12, 2017 83.97 85.01 83.03 84.99 473,148 +1.02(+1.21%)
Oct 11, 2017 83.80 84.59 83.44 83.97 512,577 +0.18(+0.21%)
Oct 10, 2017 84.24 84.76 83.25 83.79 753,204 -0.08(-0.10%)
Oct 09, 2017 83.76 84.18 83.03 83.87 321,827 +0.15(+0.18%)
Oct 06, 2017 82.50 84.15 82.50 83.72 311,710 +0.28(+0.34%)
Oct 05, 2017 84.17 84.17 82.67 83.44 194,035 -0.45(-0.54%)
Oct 04, 2017 84.19 84.49 83.46 83.89 261,388 -0.28(-0.33%)
Oct 03, 2017 84.07 84.78 83.71 84.17 280,770 +0.44(+0.53%)
Oct 02, 2017 82.20 83.93 82.05 83.73 295,494 +1.60(+1.95%)
Sep 29, 2017 81.31 82.17 81.15 82.13 425,967 +1.10(+1.36%)
Sep 28, 2017 83.29 83.29 80.71 81.03 486,435 -2.63(-3.14%)
Sep 27, 2017 83.73 84.78 83.36 83.66 485,737 +0.56(+0.67%)
Sep 26, 2017 84.33 84.76 83.03 83.10 328,595 -0.68(-0.81%)
Sep 25, 2017 85.73 85.88 83.44 83.78 375,952 -1.95(-2.27%)
Sep 22, 2017 84.69 85.83 84.34 85.73 245,008 +0.97(+1.14%)
Sep 21, 2017 84.90 85.56 83.99 84.76 215,046 -0.12(-0.14%)
Sep 20, 2017 84.75 85.19 84.29 84.88 235,628 -0.05(-0.06%)
Sep 19, 2017 85.98 85.98 84.77 84.93 200,909 -0.77(-0.90%)
Sep 18, 2017 85.68 87.33 85.27 85.70 487,817 +0.30(+0.35%)
Sep 15, 2017 85.01 85.69 84.52 85.40 463,201 +0.37(+0.44%)
Sep 14, 2017 83.58 85.06 83.27 85.03 320,240 +1.12(+1.33%)
Sep 13, 2017 84.24 85.05 83.58 83.91 315,132 -0.43(-0.51%)
Sep 12, 2017 84.22 84.38 82.89 84.34 265,062 +0.14(+0.17%)
Sep 11, 2017 83.84 85.20 83.84 84.20 262,875 +0.97(+1.17%)
Sep 08, 2017 84.11 85.46 82.76 83.23 333,514 -1.01(-1.20%)
Sep 07, 2017 83.99 84.98 83.37 84.24 503,826 +0.57(+0.68%)
Sep 06, 2017 84.58 85.03 83.47 83.67 315,969 -0.67(-0.79%)
Sep 05, 2017 85.60 86.39 83.95 84.34 332,056 -1.46(-1.70%)
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.