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%)
May 01, 2018 97.20 98.17 94.51 97.99 812,971 +1.12(+1.16%)
Apr 30, 2018 94.61 97.03 94.61 96.87 753,815 +2.38(+2.52%)
Apr 27, 2018 93.97 96.25 91.70 94.49 1,561,416 +4.34(+4.81%)
Apr 26, 2018 89.50 91.13 88.12 90.15 1,076,067 +1.57(+1.77%)
Apr 25, 2018 89.12 90.04 87.11 88.58 568,507 -0.94(-1.05%)
Apr 24, 2018 90.53 90.80 88.00 89.52 561,893 -0.21(-0.23%)
Apr 23, 2018 89.87 90.62 88.17 89.73 481,586 +0.08(+0.09%)
Apr 20, 2018 90.48 91.36 88.37 89.65 541,847 -0.95(-1.05%)
Apr 19, 2018 89.53 90.73 89.24 90.60 632,828 +0.88(+0.98%)
Apr 18, 2018 88.80 90.01 88.47 89.72 623,850 +0.92(+1.04%)
Apr 17, 2018 87.72 88.97 87.25 88.80 598,064 +1.60(+1.83%)
Apr 16, 2018 84.75 87.52 82.51 87.20 1,313,011 +0.73(+0.84%)
Apr 13, 2018 89.94 89.94 85.51 86.47 1,116,336 -3.49(-3.88%)
Apr 12, 2018 91.50 93.22 89.92 89.96 1,366,446 -4.04(-4.30%)
Apr 11, 2018 94.34 95.00 93.68 94.00 299,308 -0.93(-0.98%)
Apr 10, 2018 93.96 95.55 92.27 94.93 362,103 +1.83(+1.97%)
Apr 09, 2018 93.50 94.39 92.34 93.10 358,338 +0.28(+0.30%)
Apr 06, 2018 93.40 94.18 92.02 92.82 400,530 -1.63(-1.73%)
Apr 05, 2018 94.72 95.41 93.03 94.45 437,864 +0.19(+0.20%)
Apr 04, 2018 91.16 94.56 90.98 94.26 310,446 +1.61(+1.74%)
Apr 03, 2018 91.95 92.95 90.69 92.65 502,689 +1.41(+1.55%)
Apr 02, 2018 91.56 92.35 90.80 91.24 486,490 -0.70(-0.76%)
Mar 29, 2018 91.94 91.94 91.94 0 +1.44(+1.59%)
Mar 28, 2018 91.37 92.29 89.90 90.50 545,204 -1.21(-1.32%)
Mar 27, 2018 92.79 94.12 90.94 91.71 524,649 -0.80(-0.86%)
Mar 26, 2018 91.40 92.63 90.68 92.51 331,174 +2.06(+2.28%)
Mar 23, 2018 92.93 93.03 90.26 90.45 600,609 -2.20(-2.37%)
Mar 22, 2018 94.24 96.04 92.50 92.65 717,329 -2.12(-2.24%)
Mar 21, 2018 94.23 96.76 94.04 94.77 864,430 +0.65(+0.69%)
Mar 20, 2018 94.45 94.98 93.03 94.12 252,763 -0.27(-0.29%)
Mar 19, 2018 96.30 97.07 94.00 94.39 684,890 -2.51(-2.59%)
Mar 16, 2018 96.86 97.99 96.01 96.90 481,034 +0.41(+0.42%)
Mar 15, 2018 95.87 96.91 95.38 96.49 217,175 +0.45(+0.47%)
Mar 14, 2018 96.48 96.95 95.14 96.04 170,431 -0.04(-0.04%)
Mar 13, 2018 95.88 96.81 95.00 96.08 243,827 +0.44(+0.46%)
Mar 12, 2018 93.79 97.10 93.77 95.64 476,789 +1.78(+1.90%)
Mar 09, 2018 93.34 93.86 91.97 93.86 214,760 +1.03(+1.11%)
Mar 08, 2018 93.97 94.13 92.45 92.83 240,241 -0.99(-1.06%)
Mar 07, 2018 94.44 93.82 421,209 +1.15(+1.24%)
Mar 06, 2018 92.82 93.19 91.74 92.67 243,154 -0.12(-0.13%)
Mar 05, 2018 91.70 93.69 91.40 92.79 296,774 +0.28(+0.30%)
Mar 02, 2018 87.15 92.92 87.15 92.51 623,496 +4.75(+5.41%)
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.