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 (%)
May 31, 2018 109.56 109.56 106.19 106.29 515,219 -3.08(-2.82%)
May 30, 2018 107.00 109.56 106.55 109.37 487,855 +2.40(+2.24%)
May 29, 2018 104.82 107.68 104.82 106.97 493,209 +1.62(+1.54%)
May 25, 2018 105.35 105.35 105.35 0 +0.16(+0.15%)
May 24, 2018 104.52 105.87 103.30 105.19 366,892 +0.72(+0.69%)
May 23, 2018 102.57 104.54 101.66 104.47 342,293 +1.43(+1.39%)
May 22, 2018 104.25 104.79 102.70 103.04 467,269 -1.10(-1.06%)
May 21, 2018 104.33 104.68 102.94 104.14 428,263 +0.39(+0.38%)
May 18, 2018 102.32 104.09 101.29 103.75 345,794 +1.28(+1.25%)
May 17, 2018 102.10 103.15 101.70 102.47 239,591 +0.48(+0.47%)
May 16, 2018 102.42 102.50 100.01 101.99 475,733 -0.72(-0.70%)
May 15, 2018 102.11 102.93 101.87 102.71 364,857 -0.36(-0.35%)
May 14, 2018 105.08 105.09 102.68 103.07 424,214 -2.12(-2.02%)
May 11, 2018 105.91 105.94 104.68 105.19 273,714 -0.22(-0.21%)
May 10, 2018 105.97 106.28 104.77 105.41 446,891 -0.59(-0.56%)
May 09, 2018 105.72 107.36 105.69 106.00 589,605 +0.56(+0.53%)
May 08, 2018 103.72 105.80 102.95 105.44 612,093 +1.61(+1.55%)
May 07, 2018 102.84 104.60 102.19 103.83 406,944 +1.12(+1.09%)
May 04, 2018 98.40 104.10 98.40 102.71 1,188,229 +3.86(+3.90%)
May 03, 2018 98.98 99.29 97.53 98.85 405,814 -0.17(-0.17%)
May 02, 2018 97.78 100.39 97.19 99.02 822,471 +1.03(+1.05%)
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.