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 (%)
Feb 29, 2016 85.21 85.62 83.86 84.13 679,458 -0.74(-0.87%)
Feb 26, 2016 86.38 86.50 83.09 84.87 864,267 -0.95(-1.11%)
Feb 25, 2016 85.09 86.88 83.24 85.82 1,159,478 +1.33(+1.57%)
Feb 24, 2016 80.85 85.67 80.18 84.49 1,244,758 +2.32(+2.82%)
Feb 23, 2016 79.62 83.85 79.17 82.17 1,373,070 +2.46(+3.09%)
Feb 22, 2016 82.55 85.04 78.26 79.71 1,678,009 -2.07(-2.53%)
Feb 19, 2016 78.50 82.20 78.30 81.78 1,362,433 +2.81(+3.56%)
Feb 18, 2016 79.74 80.85 78.20 78.97 1,350,043 -0.77(-0.97%)
Feb 17, 2016 75.67 79.88 73.55 79.74 1,830,892 +4.34(+5.76%)
Feb 16, 2016 74.00 75.48 72.69 75.40 1,124,541 +1.79(+2.43%)
Feb 12, 2016 65.67 73.61 73.61 73.61 3,367,300 +11.51(+18.53%)
Feb 11, 2016 59.80 62.98 59.80 62.10 1,361,917 +2.32(+3.88%)
Feb 10, 2016 60.22 61.60 58.84 59.78 1,336,581 +0.42(+0.71%)
Feb 09, 2016 60.57 63.49 57.88 59.36 1,389,707 -3.07(-4.92%)
Feb 08, 2016 63.45 65.57 61.42 62.43 725,933 -2.67(-4.10%)
Feb 05, 2016 72.51 72.70 64.14 65.10 1,743,451 -8.47(-11.51%)
Feb 04, 2016 73.76 74.86 72.02 73.57 720,083 -0.01(-0.01%)
Feb 03, 2016 72.79 74.61 71.35 73.58 688,144 +1.14(+1.57%)
Feb 02, 2016 74.10 75.63 71.41 72.44 884,918 -2.28(-3.05%)
Feb 01, 2016 69.26 75.42 68.56 74.72 1,199,004 +4.89(+7.00%)
Jan 29, 2016 67.60 69.83 67.50 69.83 669,664 +2.51(+3.73%)
Jan 28, 2016 66.54 67.69 65.43 67.32 366,332 +1.01(+1.52%)
Jan 27, 2016 66.39 67.92 65.69 66.31 449,923 -0.35(-0.53%)
Jan 26, 2016 64.42 66.68 63.01 66.66 474,552 +2.40(+3.73%)
Jan 25, 2016 65.44 66.15 63.96 64.26 431,104 -1.52(-2.31%)
Jan 22, 2016 62.68 65.94 62.57 65.78 589,413 +4.13(+6.70%)
Jan 21, 2016 62.64 63.93 60.73 61.65 540,027 -1.01(-1.61%)
Jan 20, 2016 63.31 63.65 59.32 62.66 745,493 -1.76(-2.73%)
Jan 19, 2016 65.33 66.56 63.22 64.42 942,339 -0.91(-1.39%)
Jan 15, 2016 60.85 65.33 65.33 65.33 1,024,500 +2.66(+4.24%)
Jan 14, 2016 60.51 63.44 58.25 62.67 841,719 +2.15(+3.55%)
Jan 13, 2016 63.51 63.89 59.53 60.52 842,602 -2.99(-4.71%)
Jan 12, 2016 63.77 64.35 61.65 63.51 420,789 +0.10(+0.16%)
Jan 11, 2016 63.68 65.34 62.04 63.41 1,233,369 +0.14(+0.22%)
Jan 08, 2016 64.40 64.81 63.09 63.27 616,638 -0.72(-1.13%)
Jan 07, 2016 61.45 64.21 61.11 63.99 718,757 +1.57(+2.52%)
Jan 06, 2016 59.15 62.99 58.81 62.42 873,249 +3.21(+5.42%)
Jan 05, 2016 59.84 60.44 58.53 59.21 613,251 -0.93(-1.55%)
Jan 04, 2016 59.02 60.67 58.58 60.14 831,911 -0.09(-0.15%)
Dec 31, 2015 62.62 60.23 60.23 60.23 726,600 -2.72(-4.32%)
Dec 30, 2015 64.45 64.45 62.75 62.95 330,444 -2.00(-3.08%)
Dec 29, 2015 63.83 65.08 63.59 64.95 338,932 +1.62(+2.56%)
Dec 28, 2015 64.53 64.75 62.54 63.33 433,967 -1.34(-2.07%)
Dec 24, 2015 62.59 64.67 64.67 64.67 261,000 +1.62(+2.57%)
Dec 23, 2015 61.92 63.26 61.55 63.05 423,517 +1.41(+2.29%)
Dec 22, 2015 60.50 61.89 59.69 61.64 444,761 +1.22(+2.02%)
Dec 21, 2015 60.41 61.54 59.80 60.42 734,642 +0.46(+0.77%)
Dec 18, 2015 64.74 64.78 59.93 59.96 722,155 -5.18(-7.95%)
Dec 17, 2015 64.00 65.66 63.19 65.14 914,450 +1.30(+2.04%)
Dec 16, 2015 61.85 64.09 61.48 63.84 578,169 +2.40(+3.91%)
Dec 15, 2015 60.48 62.05 59.97 61.44 315,549 +1.40(+2.33%)
Dec 14, 2015 60.20 60.40 58.35 60.04 608,208 -0.11(-0.18%)
Dec 11, 2015 62.79 63.09 59.39 60.15 559,315 -3.63(-5.69%)
Dec 10, 2015 63.88 64.24 63.34 63.78 226,452 +0.31(+0.49%)
Dec 09, 2015 64.25 64.50 63.24 63.47 377,114 -1.09(-1.69%)
Dec 08, 2015 64.55 65.68 63.51 64.56 196,163 -0.53(-0.81%)
Dec 07, 2015 65.16 65.79 64.45 65.09 343,296 -0.40(-0.61%)
Dec 04, 2015 63.37 65.92 63.27 65.49 391,464 +2.40(+3.80%)
Dec 03, 2015 64.57 64.85 62.58 63.09 556,626 -1.48(-2.29%)
Dec 02, 2015 64.82 65.30 64.24 64.57 323,358 -0.41(-0.63%)
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.