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 (%)
Jan 31, 2019 74.01 75.96 74.01 75.80 472,954 +1.89(+2.56%)
Jan 30, 2019 73.65 74.22 72.12 73.91 341,111 +0.62(+0.85%)
Jan 29, 2019 72.90 73.50 72.24 73.29 219,558 +0.55(+0.76%)
Jan 28, 2019 72.45 73.55 72.21 72.74 618,388 -0.49(-0.67%)
Jan 25, 2019 72.81 73.78 72.27 73.23 286,600 +1.28(+1.78%)
Jan 24, 2019 70.05 72.17 70.05 71.95 321,363 +1.68(+2.39%)
Jan 23, 2019 72.32 72.93 69.27 70.27 379,589 -1.75(-2.43%)
Jan 22, 2019 72.51 73.15 71.30 72.02 725,483 -1.09(-1.49%)
Jan 18, 2019 70.82 73.34 70.75 73.11 814,200 +2.95(+4.20%)
Jan 17, 2019 68.81 70.91 68.79 70.16 502,689 +1.22(+1.77%)
Jan 16, 2019 68.42 69.55 68.10 68.94 407,762 +0.64(+0.94%)
Jan 15, 2019 67.04 68.36 66.34 68.30 272,327 +0.97(+1.44%)
Jan 14, 2019 67.12 68.10 65.89 67.33 382,095 -0.34(-0.50%)
Jan 11, 2019 67.15 69.01 66.51 67.67 308,400 +0.08(+0.12%)
Jan 10, 2019 65.88 67.97 65.84 67.59 953,282 +1.33(+2.01%)
Jan 09, 2019 66.68 67.49 65.83 66.26 1,118,938 -0.11(-0.17%)
Jan 08, 2019 66.67 66.92 65.26 66.37 353,678 +0.39(+0.59%)
Jan 07, 2019 63.86 66.40 62.96 65.98 589,116 +2.32(+3.64%)
Jan 04, 2019 63.75 65.53 63.22 63.66 519,400 +0.81(+1.29%)
Jan 03, 2019 63.37 64.04 62.20 62.85 394,823 -1.33(-2.07%)
Jan 02, 2019 61.75 64.94 61.56 64.18 698,259 +1.35(+2.15%)
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%)
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.