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 (%)
Sep 28, 2018 94.26 96.69 94.26 94.77 359,500 +0.04(+0.04%)
Sep 27, 2018 93.09 94.94 92.93 94.73 428,700 +2.03(+2.19%)
Sep 26, 2018 94.00 94.32 91.92 92.70 693,684 -1.52(-1.61%)
Sep 25, 2018 93.52 95.61 93.52 94.22 338,001 +1.03(+1.11%)
Sep 24, 2018 92.67 93.99 91.57 93.19 794,144 -0.24(-0.26%)
Sep 21, 2018 96.47 97.41 93.30 93.43 673,100 -3.02(-3.13%)
Sep 20, 2018 97.04 97.06 95.18 96.45 1,094,063 -0.58(-0.60%)
Sep 19, 2018 98.09 98.56 96.25 97.03 312,093 -1.38(-1.40%)
Sep 18, 2018 98.54 99.94 98.29 98.41 526,028 -0.12(-0.12%)
Sep 17, 2018 100.55 100.55 98.37 98.53 421,578 -1.95(-1.94%)
Sep 14, 2018 100.50 101.45 100.19 100.48 264,500 -0.01(-0.01%)
Sep 13, 2018 102.50 103.58 100.39 100.49 206,451 -1.78(-1.74%)
Sep 12, 2018 101.39 102.45 100.28 102.27 264,525 +0.90(+0.89%)
Sep 11, 2018 101.07 102.58 101.04 101.37 424,023 -0.16(-0.16%)
Sep 10, 2018 101.00 102.01 99.44 101.53 1,282,298 +1.54(+1.54%)
Sep 07, 2018 100.05 102.00 98.56 99.99 725,400 -0.60(-0.60%)
Sep 06, 2018 101.73 102.55 100.30 100.59 349,091 -1.27(-1.25%)
Sep 05, 2018 103.30 103.30 99.83 101.86 453,686 -1.82(-1.76%)
Sep 04, 2018 105.00 105.29 103.14 103.68 357,240 -1.69(-1.60%)
Aug 31, 2018 105.37 105.37 105.37 0 +0.02(+0.02%)
Aug 30, 2018 104.99 105.58 104.39 105.35 275,261 +0.04(+0.04%)
Aug 29, 2018 104.52 105.61 104.07 105.31 243,840 +1.11(+1.07%)
Aug 28, 2018 104.23 104.84 103.06 104.20 302,009 +0.28(+0.27%)
Aug 27, 2018 105.27 105.44 103.79 103.92 203,510 -0.54(-0.52%)
Aug 24, 2018 102.81 104.64 102.43 104.46 311,600 +2.27(+2.22%)
Aug 23, 2018 102.06 103.29 101.74 102.19 308,935 +0.38(+0.37%)
Aug 22, 2018 100.84 102.28 100.84 101.81 301,246 +0.60(+0.59%)
Aug 21, 2018 101.18 102.16 100.85 101.21 466,907 +0.32(+0.32%)
Aug 20, 2018 102.90 102.90 100.58 100.89 518,811 -1.76(-1.71%)
Aug 17, 2018 102.78 103.05 101.66 102.65 356,800 -0.13(-0.13%)
Aug 16, 2018 103.05 103.60 102.51 102.78 301,335 +0.34(+0.33%)
Aug 15, 2018 103.35 104.20 100.88 102.44 558,229 -1.54(-1.48%)
Aug 14, 2018 104.33 104.58 103.47 103.98 351,570 -0.03(-0.03%)
Aug 13, 2018 105.50 106.00 103.96 104.01 331,374 -0.98(-0.93%)
Aug 10, 2018 104.57 106.16 104.28 104.99 455,500 -0.88(-0.83%)
Aug 09, 2018 105.62 106.91 105.62 105.87 309,687 +0.46(+0.44%)
Aug 08, 2018 105.35 106.63 103.93 105.41 235,404 +0.27(+0.26%)
Aug 07, 2018 105.14 105.58 103.50 105.14 391,609 +0.30(+0.29%)
Aug 06, 2018 104.03 105.02 103.17 104.84 345,463 +1.01(+0.97%)
Aug 03, 2018 105.00 105.00 102.65 103.83 303,900 -1.18(-1.12%)
Aug 02, 2018 101.83 105.29 101.31 105.01 302,348 +2.69(+2.63%)
Aug 01, 2018 99.64 102.57 99.64 102.32 544,834 +3.10(+3.12%)
Jul 31, 2018 99.34 100.32 97.84 99.22 983,240 +0.50(+0.51%)
Jul 30, 2018 104.91 105.66 98.55 98.72 1,201,515 -6.53(-6.20%)
Jul 27, 2018 113.03 114.36 103.56 105.25 1,148,100 -4.02(-3.68%)
Jul 26, 2018 108.51 110.08 106.94 109.27 1,056,368 -0.27(-0.25%)
Jul 25, 2018 106.61 109.82 106.41 109.54 731,463 +3.32(+3.13%)
Jul 24, 2018 109.08 109.08 105.44 106.22 654,171 -1.99(-1.84%)
Jul 23, 2018 107.36 108.28 106.13 108.21 283,776 +0.53(+0.49%)
Jul 20, 2018 107.22 109.20 106.66 107.68 593,402 +0.35(+0.33%)
Jul 19, 2018 104.59 108.16 104.45 107.33 582,849 +2.86(+2.74%)
Jul 18, 2018 105.47 105.47 103.40 104.47 436,621 -1.07(-1.01%)
Jul 17, 2018 102.57 105.88 102.37 105.54 512,323 +2.29(+2.22%)
Jul 16, 2018 102.36 104.57 102.36 103.25 522,511 +0.41(+0.40%)
Jul 13, 2018 107.03 107.06 101.25 102.84 950,706 -3.99(-3.73%)
Jul 12, 2018 106.27 107.84 105.61 106.83 370,005 +1.43(+1.36%)
Jul 11, 2018 104.47 107.44 103.98 105.40 483,001 +0.23(+0.22%)
Jul 10, 2018 106.91 107.55 104.77 105.17 421,996 -0.74(-0.70%)
Jul 09, 2018 107.19 107.99 104.99 105.91 293,171 -0.56(-0.53%)
Jul 06, 2018 104.76 107.31 103.86 106.47 280,926 +2.00(+1.91%)
Jul 05, 2018 105.31 105.82 103.55 104.47 292,016 -0.04(-0.04%)
Jul 03, 2018 104.51 104.51 104.51 0 -0.05(-0.05%)
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.