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 (%)
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%)
Dec 03, 2018 68.69 68.69 66.38 68.00 542,560 +0.73(+1.09%)
Nov 30, 2018 66.78 67.82 65.77 67.27 492,800 +0.85(+1.28%)
Nov 29, 2018 65.67 67.28 64.48 66.42 680,194 -1.81(-2.65%)
Nov 28, 2018 67.48 68.70 66.23 68.23 495,517 +1.54(+2.31%)
Nov 27, 2018 67.37 67.69 65.95 66.69 436,918 -0.91(-1.35%)
Nov 26, 2018 66.97 68.04 66.44 67.60 448,158 +1.60(+2.42%)
Nov 23, 2018 64.45 66.72 64.14 66.00 231,400 +0.93(+1.43%)
Nov 21, 2018 65.07 65.07 65.07 0 +1.39(+2.18%)
Nov 20, 2018 63.22 65.87 62.00 63.68 991,395 -0.89(-1.38%)
Nov 19, 2018 67.61 67.61 63.65 64.57 796,153 -3.10(-4.58%)
Nov 16, 2018 65.86 68.12 65.00 67.67 658,200 +1.12(+1.68%)
Nov 15, 2018 64.35 66.88 63.10 66.55 783,213 +1.58(+2.43%)
Nov 14, 2018 66.40 66.69 64.40 64.97 509,832 -0.59(-0.90%)
Nov 13, 2018 65.38 66.84 65.09 65.56 504,892 +0.36(+0.55%)
Nov 12, 2018 65.02 66.28 63.81 65.20 711,498 -0.31(-0.47%)
Nov 09, 2018 66.50 67.05 64.50 65.51 810,100 -1.89(-2.80%)
Nov 08, 2018 67.49 68.05 66.46 67.40 406,885 +0.11(+0.16%)
Nov 07, 2018 68.14 68.14 66.21 67.29 455,619 +0.07(+0.10%)
Nov 06, 2018 66.77 68.75 66.50 67.22 416,225 +0.13(+0.19%)
Nov 05, 2018 68.37 68.92 66.31 67.09 629,164 -1.01(-1.48%)
Nov 02, 2018 70.35 70.40 68.00 68.10 765,300 -2.09(-2.98%)
Nov 01, 2018 66.52 70.92 66.50 70.19 1,062,885 +3.91(+5.90%)
Oct 31, 2018 68.88 70.38 65.93 66.28 789,219 -1.46(-2.16%)
Oct 30, 2018 64.83 67.98 63.84 67.74 895,261 +2.79(+4.30%)
Oct 29, 2018 65.50 69.02 63.80 64.95 1,374,062 +0.69(+1.07%)
Oct 26, 2018 61.79 68.85 61.51 64.26 5,415,800 -15.34(-19.27%)
Oct 25, 2018 80.23 81.09 78.80 79.60 1,198,497 -0.17(-0.21%)
Oct 24, 2018 81.61 83.28 79.70 79.77 855,116 -2.03(-2.48%)
Oct 23, 2018 81.58 83.34 80.28 81.80 630,103 -1.06(-1.28%)
Oct 22, 2018 81.67 84.37 81.65 82.86 624,427 +1.47(+1.81%)
Oct 19, 2018 83.89 84.77 80.77 81.39 478,800 -1.87(-2.25%)
Oct 18, 2018 84.48 85.98 83.01 83.26 521,278 -2.06(-2.41%)
Oct 17, 2018 86.55 86.72 82.93 85.32 626,270 -1.23(-1.42%)
Oct 16, 2018 83.95 87.63 83.93 86.55 733,193 +3.46(+4.16%)
Oct 15, 2018 85.38 85.99 82.43 83.09 710,097 -2.65(-3.09%)
Oct 12, 2018 85.26 87.12 84.93 85.74 1,099,400 +2.39(+2.87%)
Oct 11, 2018 82.35 86.05 82.35 83.35 1,354,776 +0.45(+0.54%)
Oct 10, 2018 87.70 87.70 82.81 82.90 653,015 -3.15(-3.66%)
Oct 09, 2018 85.34 87.42 84.83 86.05 657,888 +0.19(+0.22%)
Oct 08, 2018 86.90 86.90 84.06 85.86 789,257 -1.61(-1.84%)
Oct 05, 2018 88.19 90.26 86.00 87.47 823,900 -1.68(-1.88%)
Oct 04, 2018 90.57 90.85 88.28 89.15 1,100,641 -2.66(-2.90%)
Oct 03, 2018 92.00 92.49 91.00 91.81 316,912 +0.56(+0.61%)
Oct 02, 2018 94.22 94.93 91.18 91.25 381,929 -2.97(-3.15%)
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.