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 (%)
Dec 31, 2018
64.78
65.24
62.10
62.83
444,500
-1.04(-1.63%)
Dec 28, 2018
63.18
65.09
61.92
63.87
555,000
+0.96(+1.53%)
Dec 27, 2018
61.47
62.91
60.05
62.91
502,112
+0.34(+0.54%)
Dec 26, 2018
59.71
62.67
58.86
62.57
416,855
+3.47(+5.87%)
Dec 24, 2018
58.70
61.69
58.49
59.10
349,100
-0.85(-1.42%)
Dec 21, 2018
61.32
62.72
59.71
59.95
717,700
-1.24(-2.03%)
Dec 20, 2018
60.92
62.27
59.08
61.19
585,160
-0.27(-0.44%)
Dec 19, 2018
61.46
64.24
60.83
61.46
810,536
-0.10(-0.16%)
Dec 18, 2018
62.78
63.49
61.16
61.56
563,591
-0.68(-1.09%)
Dec 17, 2018
63.79
64.43
61.65
62.24
453,598
-1.91(-2.98%)
Dec 14, 2018
64.04
65.22
63.22
64.15
405,200
-0.87(-1.34%)
Dec 13, 2018
66.63
67.04
64.49
65.02
398,112
-1.29(-1.95%)
Dec 12, 2018
65.36
67.38
65.08
66.31
528,174
+2.02(+3.14%)
Dec 11, 2018
65.18
65.63
63.32
64.29
379,886
+0.26(+0.41%)
Dec 10, 2018
64.36
66.50
63.76
64.03
482,436
-0.15(-0.23%)
Dec 07, 2018
66.24
67.00
63.55
64.18
597,400
-2.30(-3.46%)
Dec 06, 2018
63.00
66.55
62.09
66.48
829,484
+2.64(+4.14%)
Dec 04, 2018
67.38
68.06
63.42
63.84
739,000
-4.16(-6.12%)
Dec 03, 2018
68.69
68.69
66.38
68.00
542,560
+0.73(+1.09%)
Nov 30, 2018
66.78
67.82
65.77
67.27
492,800
+0.85(+1.28%)
Nov 29, 2018
65.67
67.28
64.48
66.42
680,194
-1.81(-2.65%)
Nov 28, 2018
67.48
68.70
66.23
68.23
495,517
+1.54(+2.31%)
Nov 27, 2018
67.37
67.69
65.95
66.69
436,918
-0.91(-1.35%)
Nov 26, 2018
66.97
68.04
66.44
67.60
448,158
+1.60(+2.42%)
Nov 23, 2018
64.45
66.72
64.14
66.00
231,400
+0.93(+1.43%)
Nov 21, 2018
65.07
65.07
65.07
0
+1.39(+2.18%)
Nov 20, 2018
63.22
65.87
62.00
63.68
991,395
-0.89(-1.38%)
Nov 19, 2018
67.61
67.61
63.65
64.57
796,153
-3.10(-4.58%)
Nov 16, 2018
65.86
68.12
65.00
67.67
658,200
+1.12(+1.68%)
Nov 15, 2018
64.35
66.88
63.10
66.55
783,213
+1.58(+2.43%)
Nov 14, 2018
66.40
66.69
64.40
64.97
509,832
-0.59(-0.90%)
Nov 13, 2018
65.38
66.84
65.09
65.56
504,892
+0.36(+0.55%)
Nov 12, 2018
65.02
66.28
63.81
65.20
711,498
-0.31(-0.47%)
Nov 09, 2018
66.50
67.05
64.50
65.51
810,100
-1.89(-2.80%)
Nov 08, 2018
67.49
68.05
66.46
67.40
406,885
+0.11(+0.16%)
Nov 07, 2018
68.14
68.14
66.21
67.29
455,619
+0.07(+0.10%)
Nov 06, 2018
66.77
68.75
66.50
67.22
416,225
+0.13(+0.19%)
Nov 05, 2018
68.37
68.92
66.31
67.09
629,164
-1.01(-1.48%)
Nov 02, 2018
70.35
70.40
68.00
68.10
765,300
-2.09(-2.98%)
Nov 01, 2018
66.52
70.92
66.50
70.19
1,062,885
+3.91(+5.90%)
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%)
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
.