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 (%)
Aug 31, 2016 98.14 98.23 96.25 97.87 573,140 -0.17(-0.17%)
Aug 30, 2016 98.12 98.47 97.21 98.04 265,889 -0.06(-0.06%)
Aug 29, 2016 96.87 99.22 96.75 98.10 446,373 +1.15(+1.19%)
Aug 26, 2016 96.53 97.77 96.07 96.95 214,807 +0.32(+0.33%)
Aug 25, 2016 96.23 97.31 96.05 96.63 284,343 +0.24(+0.25%)
Aug 24, 2016 97.14 97.33 95.44 96.39 273,217 -0.96(-0.99%)
Aug 23, 2016 95.96 97.92 95.96 97.35 302,418 +1.54(+1.61%)
Aug 22, 2016 96.23 96.42 94.77 95.81 206,860 -0.37(-0.38%)
Aug 19, 2016 96.28 96.42 95.64 96.18 204,949 -0.21(-0.22%)
Aug 18, 2016 96.31 96.79 95.52 96.39 195,616 +0.42(+0.44%)
Aug 17, 2016 96.15 96.79 95.21 95.97 480,398 -0.04(-0.04%)
Aug 16, 2016 97.47 97.47 95.15 96.01 434,366 -1.54(-1.58%)
Aug 15, 2016 98.06 98.54 96.92 97.55 464,966 -0.39(-0.40%)
Aug 12, 2016 98.00 98.27 97.08 97.94 384,508 -0.06(-0.06%)
Aug 11, 2016 98.06 98.49 97.13 98.00 350,895 +0.28(+0.29%)
Aug 10, 2016 97.09 97.84 96.67 97.72 313,365 +0.63(+0.65%)
Aug 09, 2016 97.00 97.15 96.33 97.09 406,170 +0.01(+0.01%)
Aug 08, 2016 97.15 97.48 96.18 97.08 405,995 -0.44(-0.45%)
Aug 05, 2016 98.09 98.48 97.14 97.52 482,649 -0.98(-0.99%)
Aug 04, 2016 93.02 98.85 92.65 98.50 3,242,175 +5.98(+6.46%)
Aug 03, 2016 92.83 94.46 91.83 92.52 942,304 -0.83(-0.89%)
Aug 02, 2016 95.02 95.02 90.50 93.35 1,016,060 -2.92(-3.03%)
Aug 01, 2016 92.27 97.01 92.20 96.27 875,527 +4.16(+4.52%)
Jul 29, 2016 100.44 102.63 91.41 92.11 1,246,213 -6.36(-6.46%)
Jul 28, 2016 98.11 99.18 97.33 98.47 555,714 +0.61(+0.62%)
Jul 27, 2016 97.49 98.48 96.77 97.86 598,605 +0.61(+0.63%)
Jul 26, 2016 98.01 98.46 96.23 97.25 363,901 -0.57(-0.58%)
Jul 25, 2016 98.13 98.48 96.79 97.82 609,428 -0.08(-0.08%)
Jul 22, 2016 96.30 98.36 96.08 97.90 430,974 +1.90(+1.98%)
Jul 21, 2016 97.53 97.84 95.55 96.00 171,090 -1.61(-1.65%)
Jul 20, 2016 97.06 98.40 95.77 97.61 308,053 +1.41(+1.47%)
Jul 19, 2016 95.81 96.77 95.43 96.20 251,214 +0.22(+0.23%)
Jul 18, 2016 96.10 96.61 95.53 95.98 391,570 -0.11(-0.11%)
Jul 15, 2016 96.84 97.34 95.73 96.09 233,957 -0.54(-0.56%)
Jul 14, 2016 96.27 97.21 95.19 96.63 294,316 +1.21(+1.27%)
Jul 13, 2016 96.70 97.13 94.95 95.42 427,509 -0.56(-0.58%)
Jul 12, 2016 97.95 98.56 94.63 95.98 957,431 -1.65(-1.69%)
Jul 11, 2016 95.32 98.79 94.76 97.63 947,180 +3.06(+3.24%)
Jul 08, 2016 96.74 95.73 93.91 94.57 798,787 -1.16(-1.21%)
Jul 07, 2016 94.37 96.81 92.17 95.73 1,560,173 +1.57(+1.67%)
Jul 06, 2016 90.89 97.12 90.25 94.16 1,134,084 +2.28(+2.48%)
Jul 05, 2016 91.10 92.96 90.30 91.88 388,160 -1.03(-1.11%)
Jul 01, 2016 91.64 92.91 92.91 92.91 651,000 +1.26(+1.37%)
Jun 30, 2016 89.09 91.68 89.09 91.65 513,633 +2.56(+2.87%)
Jun 29, 2016 87.02 89.30 86.51 89.09 602,417 +2.92(+3.39%)
Jun 28, 2016 84.26 87.10 82.89 86.17 427,359 +3.39(+4.10%)
Jun 27, 2016 83.06 83.88 81.49 82.78 379,488 -1.36(-1.62%)
Jun 24, 2016 84.69 87.04 84.06 84.14 350,372 -3.39(-3.87%)
Jun 23, 2016 87.66 88.23 86.84 87.53 225,920 +0.72(+0.83%)
Jun 22, 2016 86.57 87.78 85.51 86.81 228,662 +0.03(+0.03%)
Jun 21, 2016 86.39 88.14 86.14 86.78 312,108 +0.60(+0.70%)
Jun 20, 2016 86.06 87.48 85.44 86.18 315,144 +1.40(+1.65%)
Jun 17, 2016 85.64 85.64 84.02 84.78 563,275 -0.71(-0.83%)
Jun 16, 2016 85.00 85.67 83.63 85.49 251,129 +0.14(+0.16%)
Jun 15, 2016 84.42 86.12 84.22 85.35 293,734 +1.12(+1.33%)
Jun 14, 2016 82.94 84.82 82.50 84.23 239,700 +0.91(+1.09%)
Jun 13, 2016 83.76 85.14 83.11 83.32 212,451 -0.81(-0.96%)
Jun 10, 2016 85.63 85.65 83.50 84.13 336,802 -2.87(-3.30%)
Jun 09, 2016 85.42 87.30 85.14 87.00 321,529 +0.93(+1.08%)
Jun 08, 2016 84.80 86.33 84.41 86.07 224,748 +1.13(+1.33%)
Jun 07, 2016 85.10 85.10 83.54 84.94 250,878 -0.21(-0.25%)
Jun 06, 2016 84.11 85.84 84.07 85.15 226,470 +0.82(+0.97%)
Jun 03, 2016 84.59 84.59 83.15 84.33 257,978 -0.42(-0.50%)
Jun 02, 2016 84.15 84.98 84.15 84.75 250,657 +0.15(+0.18%)
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.