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, 2017 110.00 110.00 107.75 109.56 204,379 +0.21(+0.19%)
May 30, 2017 110.61 110.94 109.24 109.35 197,380 -1.46(-1.32%)
May 26, 2017 109.77 110.87 108.64 110.81 154,593 +0.56(+0.51%)
May 25, 2017 110.19 110.81 109.17 110.25 174,746 +0.64(+0.58%)
May 24, 2017 109.02 109.82 108.28 109.61 229,426 +0.92(+0.85%)
May 23, 2017 109.81 111.00 108.24 108.69 266,454 -0.89(-0.81%)
May 22, 2017 108.22 110.14 108.03 109.58 215,033 +1.59(+1.47%)
May 19, 2017 107.74 109.67 107.39 107.99 278,471 +0.78(+0.73%)
May 18, 2017 106.54 108.23 105.55 107.21 272,380 +0.61(+0.57%)
May 17, 2017 107.91 109.07 106.16 106.60 321,740 -3.12(-2.84%)
May 16, 2017 107.99 109.92 106.95 109.72 339,015 +1.00(+0.92%)
May 15, 2017 108.11 112.41 108.02 108.72 425,065 +1.64(+1.53%)
May 12, 2017 106.87 107.83 105.68 107.08 191,596 +0.55(+0.52%)
May 11, 2017 106.23 106.77 105.70 106.53 139,747 -0.40(-0.37%)
May 10, 2017 104.62 107.24 104.62 106.93 234,318 +2.00(+1.91%)
May 09, 2017 105.63 105.65 104.49 104.93 201,372 -0.62(-0.59%)
May 08, 2017 106.91 107.45 105.15 105.55 343,648 -1.98(-1.84%)
May 05, 2017 105.59 107.77 105.59 107.53 288,048 +1.79(+1.69%)
May 04, 2017 103.97 105.89 103.11 105.74 209,344 +1.76(+1.69%)
May 03, 2017 104.16 104.42 102.66 103.98 180,230 -0.27(-0.26%)
May 02, 2017 104.19 104.98 103.32 104.25 354,940 -0.09(-0.09%)
May 01, 2017 102.33 105.20 101.47 104.34 630,200 +2.58(+2.54%)
Apr 28, 2017 104.82 104.82 98.68 101.76 1,900,209 -8.96(-8.09%)
Apr 27, 2017 109.25 110.94 108.14 110.72 685,263 +1.55(+1.42%)
Apr 26, 2017 110.81 110.88 109.15 109.17 376,584 -1.87(-1.68%)
Apr 25, 2017 110.23 112.77 109.98 111.04 335,669 +0.94(+0.85%)
Apr 24, 2017 109.66 110.22 109.03 110.10 309,057 +1.78(+1.64%)
Apr 21, 2017 109.13 110.45 108.22 108.32 303,147 -0.43(-0.40%)
Apr 20, 2017 107.08 108.88 106.64 108.75 510,291 +1.93(+1.81%)
Apr 19, 2017 105.11 107.10 104.98 106.82 312,575 +1.94(+1.85%)
Apr 18, 2017 103.98 104.96 103.50 104.88 119,414 +0.42(+0.40%)
Apr 17, 2017 103.54 104.46 103.47 104.46 172,415 +1.07(+1.03%)
Apr 13, 2017 102.99 104.52 102.94 103.39 205,982 +0.26(+0.25%)
Apr 12, 2017 103.98 104.27 103.06 103.13 243,066 -0.79(-0.76%)
Apr 11, 2017 103.39 103.98 102.50 103.92 232,598 +0.42(+0.41%)
Apr 10, 2017 103.60 104.21 103.33 103.50 201,128 +0.00(+0.00%)
Apr 07, 2017 103.41 104.46 103.19 103.50 249,739 +0.00(+0.00%)
Apr 06, 2017 103.31 103.72 102.65 103.50 307,610 +0.28(+0.27%)
Apr 05, 2017 104.00 104.86 102.91 103.22 373,459 -0.70(-0.67%)
Apr 04, 2017 102.60 104.00 102.28 103.92 406,936 +1.45(+1.42%)
Apr 03, 2017 101.44 104.93 101.30 102.47 581,652 +2.20(+2.19%)
Mar 31, 2017 100.30 101.37 99.57 100.27 285,185 -0.02(-0.02%)
Mar 30, 2017 99.10 100.34 98.75 100.29 242,792 +0.91(+0.92%)
Mar 29, 2017 99.81 99.81 98.78 99.38 223,277 -0.49(-0.49%)
Mar 28, 2017 97.94 100.16 97.58 99.87 313,938 +1.78(+1.81%)
Mar 27, 2017 97.29 98.44 96.10 98.09 279,708 -0.05(-0.05%)
Mar 24, 2017 97.59 98.47 97.02 98.14 206,972 +0.84(+0.86%)
Mar 23, 2017 97.89 98.19 96.40 97.30 873,775 -0.35(-0.36%)
Mar 22, 2017 96.00 98.45 96.00 97.65 351,086 +1.36(+1.41%)
Mar 21, 2017 98.87 98.87 96.23 96.29 348,217 -2.38(-2.41%)
Mar 20, 2017 98.54 99.19 98.18 98.67 212,022 +0.38(+0.39%)
Mar 17, 2017 99.00 99.00 98.06 98.29 327,207 -0.20(-0.20%)
Mar 16, 2017 99.66 99.78 98.35 98.49 491,334 -1.09(-1.09%)
Mar 15, 2017 97.96 99.77 97.65 99.58 395,597 +1.95(+2.00%)
Mar 14, 2017 98.65 98.65 96.73 97.63 328,851 -2.02(-2.03%)
Mar 13, 2017 100.58 99.15 99.65 351,890 +0.56(+0.57%)
Mar 10, 2017 98.95 99.23 98.15 99.09 381,418 +0.89(+0.91%)
Mar 09, 2017 98.90 99.17 97.81 98.20 597,569 -0.57(-0.58%)
Mar 08, 2017 99.28 99.87 98.25 98.77 549,827 -1.09(-1.09%)
Mar 07, 2017 98.39 101.38 97.47 99.86 660,969 +1.59(+1.62%)
Mar 06, 2017 97.18 98.48 96.44 98.27 414,897 +0.78(+0.80%)
Mar 03, 2017 96.16 97.82 96.16 97.49 337,788 +1.00(+1.04%)
Mar 02, 2017 96.80 97.09 95.96 96.49 345,172 -0.67(-0.69%)
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.