Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
68.88
70.38
65.93
66.28
789,219
-1.46(-2.16%)
Oct 30, 2018
64.83
67.98
63.84
67.74
895,261
+2.79(+4.30%)
Oct 29, 2018
65.50
69.02
63.80
64.95
1,374,062
+0.69(+1.07%)
Oct 26, 2018
61.79
68.85
61.51
64.26
5,415,800
-15.34(-19.27%)
Oct 25, 2018
80.23
81.09
78.80
79.60
1,198,497
-0.17(-0.21%)
Oct 24, 2018
81.61
83.28
79.70
79.77
855,116
-2.03(-2.48%)
Oct 23, 2018
81.58
83.34
80.28
81.80
630,103
-1.06(-1.28%)
Oct 22, 2018
81.67
84.37
81.65
82.86
624,427
+1.47(+1.81%)
Oct 19, 2018
83.89
84.77
80.77
81.39
478,800
-1.87(-2.25%)
Oct 18, 2018
84.48
85.98
83.01
83.26
521,278
-2.06(-2.41%)
Oct 17, 2018
86.55
86.72
82.93
85.32
626,270
-1.23(-1.42%)
Oct 16, 2018
83.95
87.63
83.93
86.55
733,193
+3.46(+4.16%)
Oct 15, 2018
85.38
85.99
82.43
83.09
710,097
-2.65(-3.09%)
Oct 12, 2018
85.26
87.12
84.93
85.74
1,099,400
+2.39(+2.87%)
Oct 11, 2018
82.35
86.05
82.35
83.35
1,354,776
+0.45(+0.54%)
Oct 10, 2018
87.70
87.70
82.81
82.90
653,015
-3.15(-3.66%)
Oct 09, 2018
85.34
87.42
84.83
86.05
657,888
+0.19(+0.22%)
Oct 08, 2018
86.90
86.90
84.06
85.86
789,257
-1.61(-1.84%)
Oct 05, 2018
88.19
90.26
86.00
87.47
823,900
-1.68(-1.88%)
Oct 04, 2018
90.57
90.85
88.28
89.15
1,100,641
-2.66(-2.90%)
Oct 03, 2018
92.00
92.49
91.00
91.81
316,912
+0.56(+0.61%)
Oct 02, 2018
94.22
94.93
91.18
91.25
381,929
-2.97(-3.15%)
Oct 01, 2018
95.48
95.73
93.80
94.22
492,623
-0.55(-0.58%)
Sep 28, 2018
94.26
96.69
94.26
94.77
359,500
+0.04(+0.04%)
Sep 27, 2018
93.09
94.94
92.93
94.73
428,700
+2.03(+2.19%)
Sep 26, 2018
94.00
94.32
91.92
92.70
693,684
-1.52(-1.61%)
Sep 25, 2018
93.52
95.61
93.52
94.22
338,001
+1.03(+1.11%)
Sep 24, 2018
92.67
93.99
91.57
93.19
794,144
-0.24(-0.26%)
Sep 21, 2018
96.47
97.41
93.30
93.43
673,100
-3.02(-3.13%)
Sep 20, 2018
97.04
97.06
95.18
96.45
1,094,063
-0.58(-0.60%)
Sep 19, 2018
98.09
98.56
96.25
97.03
312,093
-1.38(-1.40%)
Sep 18, 2018
98.54
99.94
98.29
98.41
526,028
-0.12(-0.12%)
Sep 17, 2018
100.55
100.55
98.37
98.53
421,578
-1.95(-1.94%)
Sep 14, 2018
100.50
101.45
100.19
100.48
264,500
-0.01(-0.01%)
Sep 13, 2018
102.50
103.58
100.39
100.49
206,451
-1.78(-1.74%)
Sep 12, 2018
101.39
102.45
100.28
102.27
264,525
+0.90(+0.89%)
Sep 11, 2018
101.07
102.58
101.04
101.37
424,023
-0.16(-0.16%)
Sep 10, 2018
101.00
102.01
99.44
101.53
1,282,298
+1.54(+1.54%)
Sep 07, 2018
100.05
102.00
98.56
99.99
725,400
-0.60(-0.60%)
Sep 06, 2018
101.73
102.55
100.30
100.59
349,091
-1.27(-1.25%)
Sep 05, 2018
103.30
103.30
99.83
101.86
453,686
-1.82(-1.76%)
Sep 04, 2018
105.00
105.29
103.14
103.68
357,240
-1.69(-1.60%)
Aug 31, 2018
105.37
105.37
105.37
0
+0.02(+0.02%)
Aug 30, 2018
104.99
105.58
104.39
105.35
275,261
+0.04(+0.04%)
Aug 29, 2018
104.52
105.61
104.07
105.31
243,840
+1.11(+1.07%)
Aug 28, 2018
104.23
104.84
103.06
104.20
302,009
+0.28(+0.27%)
Aug 27, 2018
105.27
105.44
103.79
103.92
203,510
-0.54(-0.52%)
Aug 24, 2018
102.81
104.64
102.43
104.46
311,600
+2.27(+2.22%)
Aug 23, 2018
102.06
103.29
101.74
102.19
308,935
+0.38(+0.37%)
Aug 22, 2018
100.84
102.28
100.84
101.81
301,246
+0.60(+0.59%)
Aug 21, 2018
101.18
102.16
100.85
101.21
466,907
+0.32(+0.32%)
Aug 20, 2018
102.90
102.90
100.58
100.89
518,811
-1.76(-1.71%)
Aug 17, 2018
102.78
103.05
101.66
102.65
356,800
-0.13(-0.13%)
Aug 16, 2018
103.05
103.60
102.51
102.78
301,335
+0.34(+0.33%)
Aug 15, 2018
103.35
104.20
100.88
102.44
558,229
-1.54(-1.48%)
Aug 14, 2018
104.33
104.58
103.47
103.98
351,570
-0.03(-0.03%)
Aug 13, 2018
105.50
106.00
103.96
104.01
331,374
-0.98(-0.93%)
Aug 10, 2018
104.57
106.16
104.28
104.99
455,500
-0.88(-0.83%)
Aug 09, 2018
105.62
106.91
105.62
105.87
309,687
+0.46(+0.44%)
Aug 08, 2018
105.35
106.63
103.93
105.41
235,404
+0.27(+0.26%)
Aug 07, 2018
105.14
105.58
103.50
105.14
391,609
+0.30(+0.29%)
Aug 06, 2018
104.03
105.02
103.17
104.84
345,463
+1.01(+0.97%)
Aug 03, 2018
105.00
105.00
102.65
103.83
303,900
-1.18(-1.12%)
Aug 02, 2018
101.83
105.29
101.31
105.01
302,348
+2.69(+2.63%)
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
.