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 (%)
Nov 30, 2016 84.92 85.48 81.66 82.55 857,194 -1.91(-2.26%)
Nov 29, 2016 85.67 85.78 83.87 84.46 950,305 -0.78(-0.92%)
Nov 28, 2016 85.11 85.57 84.80 85.24 448,175 +0.34(+0.40%)
Nov 25, 2016 85.17 85.24 84.33 84.90 159,901 -0.42(-0.49%)
Nov 23, 2016 85.32 85.32 85.32 0 -0.56(-0.65%)
Nov 22, 2016 82.59 86.20 82.06 85.88 1,397,165 +3.95(+4.82%)
Nov 21, 2016 82.34 83.30 81.38 81.93 495,350 -0.33(-0.40%)
Nov 18, 2016 81.73 83.05 79.59 82.26 1,505,495 +0.51(+0.62%)
Nov 17, 2016 83.57 84.73 80.88 81.75 2,015,844 -4.75(-5.49%)
Nov 16, 2016 85.00 86.69 84.60 86.50 863,593 +1.32(+1.55%)
Nov 15, 2016 85.82 88.85 85.00 85.18 1,328,890 +0.25(+0.29%)
Nov 14, 2016 93.24 93.47 82.81 84.93 3,488,365 -8.01(-8.62%)
Nov 11, 2016 95.35 98.12 92.63 92.94 1,822,129 -2.63(-2.75%)
Nov 10, 2016 105.41 105.60 93.36 95.57 1,975,492 -8.27(-7.96%)
Nov 09, 2016 103.52 106.81 102.99 103.84 691,784 -2.84(-2.66%)
Nov 08, 2016 104.49 107.28 104.47 106.68 273,059 +1.49(+1.42%)
Nov 07, 2016 105.00 106.60 103.96 105.19 365,132 +1.93(+1.87%)
Nov 04, 2016 101.39 104.38 100.97 103.26 394,841 +2.06(+2.04%)
Nov 03, 2016 102.70 103.63 100.73 101.20 526,150 -1.19(-1.16%)
Nov 02, 2016 104.47 104.91 101.53 102.39 381,561 -2.24(-2.14%)
Nov 01, 2016 105.47 108.26 104.26 104.63 680,828 -1.26(-1.19%)
Oct 31, 2016 107.46 107.99 105.54 105.89 696,292 -1.26(-1.18%)
Oct 28, 2016 103.00 109.98 103.00 107.15 1,675,159 +9.56(+9.80%)
Oct 27, 2016 101.93 102.30 97.39 97.59 704,333 -4.33(-4.25%)
Oct 26, 2016 102.52 103.64 101.53 101.92 262,343 -1.66(-1.60%)
Oct 25, 2016 103.05 104.03 101.76 103.58 258,796 +0.20(+0.19%)
Oct 24, 2016 101.95 104.30 101.55 103.38 263,776 +2.07(+2.04%)
Oct 21, 2016 101.39 101.95 99.96 101.31 335,932 -0.65(-0.64%)
Oct 20, 2016 102.03 102.64 101.52 101.96 173,674 -0.20(-0.20%)
Oct 19, 2016 101.61 102.70 101.40 102.16 129,721 +0.33(+0.32%)
Oct 18, 2016 101.28 103.15 100.45 101.83 288,144 +2.24(+2.25%)
Oct 17, 2016 99.31 100.49 99.31 99.59 202,287 -0.34(-0.34%)
Oct 14, 2016 100.09 101.53 99.81 99.93 271,097 +0.19(+0.19%)
Oct 13, 2016 99.64 100.24 98.02 99.74 318,597 -0.67(-0.67%)
Oct 12, 2016 98.61 100.62 97.16 100.41 326,995 +0.56(+0.56%)
Oct 11, 2016 102.02 102.59 99.06 99.85 325,697 -2.76(-2.69%)
Oct 10, 2016 102.76 104.04 101.54 102.61 216,897 +0.46(+0.45%)
Oct 07, 2016 102.12 102.80 101.12 102.15 293,340 +0.02(+0.02%)
Oct 06, 2016 100.99 102.42 100.64 102.13 202,218 +0.63(+0.62%)
Oct 05, 2016 103.04 103.45 101.43 101.50 422,527 -1.55(-1.50%)
Oct 04, 2016 103.74 103.91 102.13 103.05 330,013 -0.73(-0.70%)
Oct 03, 2016 105.15 105.33 103.19 103.78 380,548 -1.52(-1.44%)
Sep 30, 2016 103.95 105.98 102.51 105.30 939,222 +1.92(+1.86%)
Sep 29, 2016 102.52 104.56 102.14 103.38 687,657 +1.14(+1.12%)
Sep 28, 2016 101.27 102.28 99.93 102.24 351,146 +1.03(+1.02%)
Sep 27, 2016 98.87 102.40 98.84 101.21 536,410 +2.49(+2.52%)
Sep 26, 2016 99.32 99.48 98.59 98.72 274,904 -0.94(-0.94%)
Sep 23, 2016 99.15 99.90 98.65 99.66 390,778 +0.42(+0.42%)
Sep 22, 2016 98.41 100.00 97.75 99.24 371,300 +1.42(+1.45%)
Sep 21, 2016 96.10 97.84 96.10 97.82 240,884 +1.92(+2.00%)
Sep 20, 2016 95.82 96.48 95.68 95.90 304,663 +0.62(+0.65%)
Sep 19, 2016 94.99 96.36 94.62 95.28 263,890 +0.80(+0.85%)
Sep 16, 2016 94.18 94.58 93.09 94.48 391,669 +0.19(+0.20%)
Sep 15, 2016 92.29 94.31 91.03 94.29 433,917 +1.97(+2.13%)
Sep 14, 2016 93.16 93.78 92.14 92.32 221,406 -0.57(-0.61%)
Sep 13, 2016 94.45 95.00 91.92 92.89 414,828 -2.65(-2.77%)
Sep 12, 2016 95.21 95.83 94.52 95.54 318,609 -0.49(-0.51%)
Sep 09, 2016 97.89 97.89 95.05 96.03 440,104 -2.47(-2.51%)
Sep 08, 2016 99.59 99.70 98.24 98.50 160,846 -1.31(-1.31%)
Sep 07, 2016 99.59 99.85 98.89 99.81 222,411 +0.21(+0.21%)
Sep 06, 2016 99.46 99.69 98.21 99.60 305,966 +0.80(+0.81%)
Sep 02, 2016 99.82 98.80 98.80 98.80 317,700 -0.58(-0.58%)
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.