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 29, 2015 63.22 63.76 62.70 63.22 226,290 -0.19(-0.30%)
May 28, 2015 62.53 63.60 62.08 63.41 228,920 +0.68(+1.08%)
May 27, 2015 61.72 62.85 61.45 62.73 302,620 +0.83(+1.34%)
May 26, 2015 62.28 62.33 61.32 61.90 268,443 -0.69(-1.10%)
May 22, 2015 62.15 62.59 62.59 62.59 363,600 +0.49(+0.79%)
May 21, 2015 63.19 63.97 61.91 62.10 296,877 -1.01(-1.60%)
May 20, 2015 62.95 63.79 62.25 63.11 228,984 +0.11(+0.17%)
May 19, 2015 63.01 63.92 62.11 63.00 357,477 +0.08(+0.13%)
May 18, 2015 62.12 63.75 61.61 62.92 436,373 +0.80(+1.29%)
May 15, 2015 62.50 63.07 61.83 62.12 373,618 -0.38(-0.61%)
May 14, 2015 61.41 62.68 60.65 62.50 327,940 +1.56(+2.56%)
May 13, 2015 61.47 61.63 60.26 60.94 265,503 -0.42(-0.68%)
May 12, 2015 60.01 61.53 57.77 61.36 565,395 +0.98(+1.62%)
May 11, 2015 61.52 61.86 60.31 60.38 430,554 -0.96(-1.57%)
May 08, 2015 62.07 62.86 61.26 61.34 231,329 -0.12(-0.20%)
May 07, 2015 61.02 62.42 61.02 61.46 484,537 +0.28(+0.46%)
May 06, 2015 61.36 62.00 60.69 61.18 310,106 +0.18(+0.30%)
May 05, 2015 63.94 64.15 60.01 61.00 1,335,022 -3.65(-5.65%)
May 04, 2015 66.76 66.98 63.39 64.65 647,610 -2.23(-3.33%)
May 01, 2015 60.99 67.00 60.70 66.88 2,198,168 +11.88(+21.60%)
Apr 30, 2015 57.17 57.73 54.93 55.00 398,408 -2.66(-4.61%)
Apr 29, 2015 58.31 58.50 56.49 57.66 228,654 -0.81(-1.39%)
Apr 28, 2015 58.05 59.19 56.95 58.47 164,970 +0.68(+1.18%)
Apr 27, 2015 57.89 58.17 57.51 57.79 221,261 +0.04(+0.07%)
Apr 24, 2015 57.23 57.89 56.97 57.75 232,345 +0.69(+1.21%)
Apr 23, 2015 56.70 57.32 56.65 57.06 144,136 +0.06(+0.11%)
Apr 22, 2015 57.68 57.68 56.39 57.00 103,938 -0.45(-0.78%)
Apr 21, 2015 57.37 57.60 57.19 57.45 147,076 +0.49(+0.86%)
Apr 20, 2015 55.91 57.18 55.86 56.96 137,909 +1.27(+2.28%)
Apr 17, 2015 56.69 56.76 55.18 55.69 361,310 -1.70(-2.96%)
Apr 16, 2015 57.35 57.75 57.23 57.39 56,911 -0.10(-0.17%)
Apr 15, 2015 56.97 58.61 56.97 57.49 341,975 +0.72(+1.27%)
Apr 14, 2015 58.53 58.94 56.73 56.77 223,651 -1.80(-3.07%)
Apr 13, 2015 57.86 58.83 57.86 58.57 161,087 +0.69(+1.19%)
Apr 10, 2015 58.06 58.06 57.21 57.88 118,948 +0.31(+0.54%)
Apr 09, 2015 57.81 58.10 56.41 57.57 200,237 -0.39(-0.67%)
Apr 08, 2015 57.16 58.56 57.15 57.96 202,468 +0.94(+1.65%)
Apr 07, 2015 58.18 58.40 56.65 57.02 586,641 -0.95(-1.64%)
Apr 06, 2015 56.68 58.54 56.36 57.97 403,326 +0.85(+1.49%)
Apr 02, 2015 55.47 57.12 57.12 57.12 435,700 +1.75(+3.16%)
Apr 01, 2015 55.31 55.58 54.60 55.37 218,624 +0.06(+0.11%)
Mar 31, 2015 54.59 55.44 53.92 55.31 217,723 +0.28(+0.51%)
Mar 30, 2015 54.74 55.23 54.64 55.03 97,440 +0.41(+0.75%)
Mar 27, 2015 53.62 54.76 53.26 54.62 141,025 +0.98(+1.83%)
Mar 26, 2015 53.15 54.38 52.38 53.64 184,887 +0.45(+0.85%)
Mar 25, 2015 55.11 55.58 53.03 53.19 274,600 -2.09(-3.78%)
Mar 24, 2015 55.21 57.36 55.19 55.28 429,146 -0.02(-0.04%)
Mar 23, 2015 55.70 56.26 55.27 55.30 278,276 -0.53(-0.95%)
Mar 20, 2015 55.31 55.92 54.69 55.83 322,405 +0.93(+1.69%)
Mar 19, 2015 54.90 55.33 54.52 54.90 212,157 -0.27(-0.49%)
Mar 18, 2015 53.72 55.30 53.19 55.17 300,793 +1.38(+2.57%)
Mar 17, 2015 53.25 53.95 53.16 53.79 133,964 +0.40(+0.75%)
Mar 16, 2015 52.96 53.59 52.57 53.39 224,423 +0.59(+1.12%)
Mar 13, 2015 53.28 53.52 51.96 52.80 158,755 -0.49(-0.92%)
Mar 12, 2015 51.78 53.34 51.02 53.29 462,817 +2.02(+3.94%)
Mar 11, 2015 50.53 51.92 50.53 51.27 232,093 +0.80(+1.59%)
Mar 10, 2015 51.26 51.44 50.32 50.47 245,244 -1.21(-2.34%)
Mar 09, 2015 51.38 52.06 51.31 51.68 298,713 +0.28(+0.54%)
Mar 06, 2015 51.76 52.61 51.32 51.40 265,636 -0.66(-1.27%)
Mar 05, 2015 51.95 52.55 51.80 52.06 254,262 +0.07(+0.13%)
Mar 04, 2015 52.12 52.66 51.86 51.99 298,489 -0.56(-1.07%)
Mar 03, 2015 53.30 53.30 51.88 52.55 274,869 -1.02(-1.90%)
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.