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 28, 2017 104.82 104.82 98.68 101.76 1,900,209 -8.96(-8.09%)
Apr 27, 2017 109.25 110.94 108.14 110.72 685,263 +1.55(+1.42%)
Apr 26, 2017 110.81 110.88 109.15 109.17 376,584 -1.87(-1.68%)
Apr 25, 2017 110.23 112.77 109.98 111.04 335,669 +0.94(+0.85%)
Apr 24, 2017 109.66 110.22 109.03 110.10 309,057 +1.78(+1.64%)
Apr 21, 2017 109.13 110.45 108.22 108.32 303,147 -0.43(-0.40%)
Apr 20, 2017 107.08 108.88 106.64 108.75 510,291 +1.93(+1.81%)
Apr 19, 2017 105.11 107.10 104.98 106.82 312,575 +1.94(+1.85%)
Apr 18, 2017 103.98 104.96 103.50 104.88 119,414 +0.42(+0.40%)
Apr 17, 2017 103.54 104.46 103.47 104.46 172,415 +1.07(+1.03%)
Apr 13, 2017 102.99 104.52 102.94 103.39 205,982 +0.26(+0.25%)
Apr 12, 2017 103.98 104.27 103.06 103.13 243,066 -0.79(-0.76%)
Apr 11, 2017 103.39 103.98 102.50 103.92 232,598 +0.42(+0.41%)
Apr 10, 2017 103.60 104.21 103.33 103.50 201,128 +0.00(+0.00%)
Apr 07, 2017 103.41 104.46 103.19 103.50 249,739 +0.00(+0.00%)
Apr 06, 2017 103.31 103.72 102.65 103.50 307,610 +0.28(+0.27%)
Apr 05, 2017 104.00 104.86 102.91 103.22 373,459 -0.70(-0.67%)
Apr 04, 2017 102.60 104.00 102.28 103.92 406,936 +1.45(+1.42%)
Apr 03, 2017 101.44 104.93 101.30 102.47 581,652 +2.20(+2.19%)
Mar 31, 2017 100.30 101.37 99.57 100.27 285,185 -0.02(-0.02%)
Mar 30, 2017 99.10 100.34 98.75 100.29 242,792 +0.91(+0.92%)
Mar 29, 2017 99.81 99.81 98.78 99.38 223,277 -0.49(-0.49%)
Mar 28, 2017 97.94 100.16 97.58 99.87 313,938 +1.78(+1.81%)
Mar 27, 2017 97.29 98.44 96.10 98.09 279,708 -0.05(-0.05%)
Mar 24, 2017 97.59 98.47 97.02 98.14 206,972 +0.84(+0.86%)
Mar 23, 2017 97.89 98.19 96.40 97.30 873,775 -0.35(-0.36%)
Mar 22, 2017 96.00 98.45 96.00 97.65 351,086 +1.36(+1.41%)
Mar 21, 2017 98.87 98.87 96.23 96.29 348,217 -2.38(-2.41%)
Mar 20, 2017 98.54 99.19 98.18 98.67 212,022 +0.38(+0.39%)
Mar 17, 2017 99.00 99.00 98.06 98.29 327,207 -0.20(-0.20%)
Mar 16, 2017 99.66 99.78 98.35 98.49 491,334 -1.09(-1.09%)
Mar 15, 2017 97.96 99.77 97.65 99.58 395,597 +1.95(+2.00%)
Mar 14, 2017 98.65 98.65 96.73 97.63 328,851 -2.02(-2.03%)
Mar 13, 2017 100.58 99.15 99.65 351,890 +0.56(+0.57%)
Mar 10, 2017 98.95 99.23 98.15 99.09 381,418 +0.89(+0.91%)
Mar 09, 2017 98.90 99.17 97.81 98.20 597,569 -0.57(-0.58%)
Mar 08, 2017 99.28 99.87 98.25 98.77 549,827 -1.09(-1.09%)
Mar 07, 2017 98.39 101.38 97.47 99.86 660,969 +1.59(+1.62%)
Mar 06, 2017 97.18 98.48 96.44 98.27 414,897 +0.78(+0.80%)
Mar 03, 2017 96.16 97.82 96.16 97.49 337,788 +1.00(+1.04%)
Mar 02, 2017 96.80 97.09 95.96 96.49 345,172 -0.67(-0.69%)
Mar 01, 2017 95.70 97.47 94.96 97.16 458,941 +1.60(+1.67%)
Feb 28, 2017 93.98 96.22 93.50 95.56 536,242 +1.24(+1.31%)
Feb 27, 2017 93.46 94.88 92.81 94.32 659,033 +1.33(+1.43%)
Feb 24, 2017 93.58 93.85 92.37 92.99 586,543 -0.82(-0.87%)
Feb 23, 2017 93.64 94.22 92.11 93.81 498,654 +0.47(+0.50%)
Feb 22, 2017 93.08 94.15 92.77 93.34 348,780 +0.05(+0.05%)
Feb 21, 2017 93.25 94.27 93.13 93.29 623,440 -0.48(-0.51%)
Feb 17, 2017 93.77 93.77 93.77 0 -0.05(-0.05%)
Feb 16, 2017 94.29 94.80 92.57 93.82 757,407 -0.84(-0.89%)
Feb 15, 2017 94.48 95.55 93.52 94.66 346,326 -0.63(-0.66%)
Feb 14, 2017 96.99 96.99 93.61 95.29 623,117 -2.14(-2.20%)
Feb 13, 2017 97.94 98.78 96.03 97.43 748,163 -0.86(-0.87%)
Feb 10, 2017 93.64 98.47 92.74 98.29 1,695,262 +8.11(+8.99%)
Feb 09, 2017 90.79 91.98 89.51 90.18 1,220,142 -0.61(-0.67%)
Feb 08, 2017 91.29 94.53 89.00 90.79 621,229 +0.94(+1.05%)
Feb 07, 2017 88.61 90.16 88.18 89.85 750,627 +1.54(+1.74%)
Feb 06, 2017 88.00 88.35 87.26 88.31 306,842 +0.51(+0.58%)
Feb 03, 2017 87.42 88.02 86.44 87.80 602,911 +0.95(+1.09%)
Feb 02, 2017 84.13 87.81 84.13 86.85 1,013,696 +2.20(+2.60%)
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.