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 (%)
Mar 29, 2019
98.65
98.73
98.58
98.69
1,312,800
+0.09(+0.09%)
Mar 28, 2019
98.73
98.74
98.56
98.60
2,103,927
-0.15(-0.15%)
Mar 27, 2019
98.63
98.77
98.58
98.75
2,241,753
+0.13(+0.13%)
Mar 26, 2019
98.92
98.92
98.61
98.62
2,269,071
+0.07(+0.07%)
Mar 25, 2019
98.55
98.60
98.50
98.55
2,168,875
+0.00(+0.00%)
Mar 22, 2019
98.67
98.71
98.50
98.55
998,400
-0.14(-0.14%)
Mar 21, 2019
98.67
98.76
98.63
98.69
444,928
+0.00(+0.00%)
Mar 20, 2019
98.71
98.79
98.63
98.69
576,111
-0.02(-0.02%)
Mar 19, 2019
99.00
99.00
98.67
98.71
599,386
-0.23(-0.23%)
Mar 18, 2019
98.65
98.99
98.60
98.94
369,285
+0.27(+0.27%)
Mar 15, 2019
98.91
98.94
98.65
98.67
784,900
-0.10(-0.10%)
Mar 14, 2019
99.17
99.25
98.71
98.77
652,620
-0.51(-0.51%)
Mar 13, 2019
99.20
99.34
99.10
99.28
240,163
+0.22(+0.22%)
Mar 12, 2019
99.28
99.34
99.02
99.06
322,120
-0.34(-0.34%)
Mar 11, 2019
99.19
99.44
99.05
99.40
217,140
+0.33(+0.33%)
Mar 08, 2019
99.00
99.33
99.00
99.07
634,000
-0.01(-0.01%)
Mar 07, 2019
99.27
99.66
99.05
99.08
524,459
-0.25(-0.25%)
Mar 06, 2019
99.49
99.60
99.04
99.33
435,334
-0.40(-0.40%)
Mar 05, 2019
99.07
100.00
98.80
99.73
1,522,660
+0.61(+0.62%)
Mar 04, 2019
99.50
99.52
99.00
99.12
632,870
-0.40(-0.40%)
Mar 01, 2019
99.52
99.81
99.43
99.52
537,500
+0.03(+0.03%)
Feb 28, 2019
99.45
99.71
99.10
99.49
611,792
+0.04(+0.04%)
Feb 27, 2019
98.64
99.73
98.62
99.45
1,374,308
+0.95(+0.96%)
Feb 26, 2019
98.91
98.98
98.45
98.50
2,145,739
-0.36(-0.36%)
Feb 25, 2019
99.06
99.15
98.86
98.86
1,207,948
-0.14(-0.14%)
Feb 22, 2019
99.05
99.39
98.89
99.00
1,540,600
-0.15(-0.15%)
Feb 21, 2019
99.21
99.30
98.96
99.15
1,888,883
-0.08(-0.08%)
Feb 20, 2019
98.92
99.24
98.86
99.23
2,066,059
+0.27(+0.27%)
Feb 19, 2019
98.86
98.97
98.78
98.96
2,561,666
+0.06(+0.06%)
Feb 15, 2019
98.78
98.94
98.56
98.90
4,335,400
+0.15(+0.15%)
Feb 14, 2019
98.86
99.01
98.74
98.75
7,283,998
-0.15(-0.15%)
Feb 13, 2019
98.95
99.10
98.80
98.90
8,852,830
-0.05(-0.05%)
Feb 12, 2019
99.15
99.60
98.90
98.95
11,131,299
+17.03(+20.79%)
Feb 11, 2019
83.21
84.15
81.91
81.92
681,834
-1.02(-1.23%)
Feb 08, 2019
83.16
84.07
82.49
82.94
636,600
-0.46(-0.55%)
Feb 07, 2019
82.02
83.41
80.92
83.40
570,115
+0.77(+0.93%)
Feb 06, 2019
81.83
83.50
79.44
82.63
994,237
+0.19(+0.23%)
Feb 05, 2019
84.12
84.60
80.54
82.44
783,671
-1.55(-1.85%)
Feb 04, 2019
82.00
84.00
81.08
83.99
2,625,582
+7.56(+9.89%)
Feb 01, 2019
75.50
76.93
75.41
76.43
484,500
+0.63(+0.83%)
Jan 31, 2019
74.01
75.96
74.01
75.80
472,954
+1.89(+2.56%)
Jan 30, 2019
73.65
74.22
72.12
73.91
341,111
+0.62(+0.85%)
Jan 29, 2019
72.90
73.50
72.24
73.29
219,558
+0.55(+0.76%)
Jan 28, 2019
72.45
73.55
72.21
72.74
618,388
-0.49(-0.67%)
Jan 25, 2019
72.81
73.78
72.27
73.23
286,600
+1.28(+1.78%)
Jan 24, 2019
70.05
72.17
70.05
71.95
321,363
+1.68(+2.39%)
Jan 23, 2019
72.32
72.93
69.27
70.27
379,589
-1.75(-2.43%)
Jan 22, 2019
72.51
73.15
71.30
72.02
725,483
-1.09(-1.49%)
Jan 18, 2019
70.82
73.34
70.75
73.11
814,200
+2.95(+4.20%)
Jan 17, 2019
68.81
70.91
68.79
70.16
502,689
+1.22(+1.77%)
Jan 16, 2019
68.42
69.55
68.10
68.94
407,762
+0.64(+0.94%)
Jan 15, 2019
67.04
68.36
66.34
68.30
272,327
+0.97(+1.44%)
Jan 14, 2019
67.12
68.10
65.89
67.33
382,095
-0.34(-0.50%)
Jan 11, 2019
67.15
69.01
66.51
67.67
308,400
+0.08(+0.12%)
Jan 10, 2019
65.88
67.97
65.84
67.59
953,282
+1.33(+2.01%)
Jan 09, 2019
66.68
67.49
65.83
66.26
1,118,938
-0.11(-0.17%)
Jan 08, 2019
66.67
66.92
65.26
66.37
353,678
+0.39(+0.59%)
Jan 07, 2019
63.86
66.40
62.96
65.98
589,116
+2.32(+3.64%)
Jan 04, 2019
63.75
65.53
63.22
63.66
519,400
+0.81(+1.29%)
Jan 03, 2019
63.37
64.04
62.20
62.85
394,823
-1.33(-2.07%)
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
.