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 (%)
Aug 31, 2017 83.29 83.39 82.16 82.98 216,500 -0.16(-0.19%)
Aug 30, 2017 82.29 83.79 81.75 83.14 669,676 +0.89(+1.08%)
Aug 29, 2017 80.84 82.96 80.84 82.25 401,004 +0.74(+0.91%)
Aug 28, 2017 81.55 81.62 80.93 81.51 211,997 +0.22(+0.27%)
Aug 25, 2017 83.07 83.27 81.26 81.29 219,700 -1.19(-1.44%)
Aug 24, 2017 82.73 83.72 82.26 82.48 449,407 -0.01(-0.01%)
Aug 23, 2017 82.39 83.34 82.24 82.49 263,434 -0.59(-0.71%)
Aug 22, 2017 81.84 83.55 81.57 83.08 291,835 +1.61(+1.98%)
Aug 21, 2017 80.86 81.66 79.71 81.47 443,555 +0.61(+0.75%)
Aug 18, 2017 81.30 82.16 80.84 80.86 607,721 -1.03(-1.26%)
Aug 17, 2017 83.75 84.34 81.81 81.89 533,823 -2.18(-2.59%)
Aug 16, 2017 84.53 84.94 83.85 84.07 422,906 -0.19(-0.23%)
Aug 15, 2017 85.81 86.10 84.11 84.26 469,477 -1.63(-1.90%)
Aug 14, 2017 85.00 86.27 84.80 85.89 419,698 +1.91(+2.27%)
Aug 11, 2017 83.01 84.38 82.01 83.98 456,540 +0.74(+0.89%)
Aug 10, 2017 86.01 86.33 83.21 83.24 457,089 -2.94(-3.41%)
Aug 09, 2017 86.49 87.01 85.21 86.18 672,086 -0.82(-0.94%)
Aug 08, 2017 87.94 88.16 86.36 87.00 575,553 -1.44(-1.63%)
Aug 07, 2017 88.63 89.59 87.56 88.44 419,292 -0.51(-0.57%)
Aug 04, 2017 89.49 89.96 87.78 88.95 789,685 -0.54(-0.60%)
Aug 03, 2017 88.59 89.83 88.22 89.49 707,925 +0.70(+0.79%)
Aug 02, 2017 87.18 88.90 86.22 88.79 862,364 +2.04(+2.35%)
Aug 01, 2017 87.48 87.59 85.77 86.75 710,547 -0.47(-0.54%)
Jul 31, 2017 90.37 90.91 86.60 87.22 1,272,874 -3.47(-3.83%)
Jul 28, 2017 85.20 93.80 83.60 90.69 4,187,844 -19.21(-17.48%)
Jul 27, 2017 113.84 114.13 109.00 109.90 863,977 -3.49(-3.08%)
Jul 26, 2017 114.37 114.95 112.90 113.39 335,345 -0.60(-0.53%)
Jul 25, 2017 113.43 114.92 110.77 113.99 292,404 +0.54(+0.48%)
Jul 24, 2017 109.79 114.71 109.18 113.45 305,715 +3.56(+3.24%)
Jul 21, 2017 111.00 111.00 109.28 109.89 202,568 -0.02(-0.02%)
Jul 20, 2017 110.29 110.29 109.18 109.91 184,457 -0.01(-0.01%)
Jul 19, 2017 110.28 110.79 109.10 109.92 278,704 +0.06(+0.05%)
Jul 18, 2017 109.94 110.85 109.18 109.86 233,807 -0.46(-0.42%)
Jul 17, 2017 111.60 111.60 109.89 110.32 131,638 -1.43(-1.28%)
Jul 14, 2017 110.48 112.19 109.40 111.75 275,281 +1.78(+1.62%)
Jul 13, 2017 110.26 110.87 109.28 109.97 274,702 -0.27(-0.24%)
Jul 12, 2017 108.75 110.38 108.02 110.24 224,861 +2.54(+2.36%)
Jul 11, 2017 107.28 108.76 106.73 107.70 162,765 +0.17(+0.16%)
Jul 10, 2017 108.01 108.73 106.41 107.53 352,483 -0.54(-0.50%)
Jul 07, 2017 107.08 110.29 107.08 108.07 340,342 +1.30(+1.22%)
Jul 06, 2017 107.43 108.09 106.05 106.77 180,012 -1.94(-1.78%)
Jul 05, 2017 107.82 110.03 107.82 108.71 259,478 +0.91(+0.84%)
Jul 03, 2017 110.73 110.73 106.85 107.80 173,131 -2.11(-1.92%)
Jun 30, 2017 109.07 110.87 108.45 109.91 257,648 +1.42(+1.31%)
Jun 29, 2017 111.06 111.06 105.78 108.49 321,311 -3.16(-2.83%)
Jun 28, 2017 111.00 111.72 109.11 111.65 158,433 +1.14(+1.03%)
Jun 27, 2017 112.09 113.74 109.87 110.51 326,695 -1.95(-1.73%)
Jun 26, 2017 113.63 113.97 111.52 112.46 210,995 -0.21(-0.19%)
Jun 23, 2017 111.67 113.57 111.55 112.67 243,494 +0.84(+0.75%)
Jun 22, 2017 110.84 112.13 109.15 111.83 226,045 +1.16(+1.05%)
Jun 21, 2017 111.24 112.04 110.09 110.67 214,772 +0.25(+0.23%)
Jun 20, 2017 112.40 113.34 110.34 110.42 171,467 -2.06(-1.83%)
Jun 19, 2017 112.65 112.79 111.54 112.48 159,558 +1.25(+1.12%)
Jun 16, 2017 110.97 112.72 110.81 111.23 293,345 -0.51(-0.46%)
Jun 15, 2017 109.45 111.79 108.67 111.74 208,840 +1.03(+0.93%)
Jun 14, 2017 111.72 112.47 108.78 110.71 268,211 -0.23(-0.21%)
Jun 13, 2017 108.53 110.96 108.51 110.94 365,765 +3.32(+3.08%)
Jun 12, 2017 106.52 108.27 100.31 107.62 472,508 +0.24(+0.22%)
Jun 09, 2017 112.67 113.51 105.85 107.38 350,110 -5.24(-4.65%)
Jun 08, 2017 113.10 113.28 111.47 112.62 154,781 -0.26(-0.23%)
Jun 07, 2017 112.27 113.10 111.73 112.88 135,813 +0.60(+0.53%)
Jun 06, 2017 112.72 113.45 112.12 112.28 182,460 -0.42(-0.37%)
Jun 05, 2017 113.10 113.75 112.40 112.70 156,869 -0.94(-0.83%)
Jun 02, 2017 110.75 114.38 110.09 113.64 348,512 +3.26(+2.95%)
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.