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 (%)
Jul 31, 2018
99.34
100.32
97.84
99.22
983,240
+0.50(+0.51%)
Jul 30, 2018
104.91
105.66
98.55
98.72
1,201,515
-6.53(-6.20%)
Jul 27, 2018
113.03
114.36
103.56
105.25
1,148,100
-4.02(-3.68%)
Jul 26, 2018
108.51
110.08
106.94
109.27
1,056,368
-0.27(-0.25%)
Jul 25, 2018
106.61
109.82
106.41
109.54
731,463
+3.32(+3.13%)
Jul 24, 2018
109.08
109.08
105.44
106.22
654,171
-1.99(-1.84%)
Jul 23, 2018
107.36
108.28
106.13
108.21
283,776
+0.53(+0.49%)
Jul 20, 2018
107.22
109.20
106.66
107.68
593,402
+0.35(+0.33%)
Jul 19, 2018
104.59
108.16
104.45
107.33
582,849
+2.86(+2.74%)
Jul 18, 2018
105.47
105.47
103.40
104.47
436,621
-1.07(-1.01%)
Jul 17, 2018
102.57
105.88
102.37
105.54
512,323
+2.29(+2.22%)
Jul 16, 2018
102.36
104.57
102.36
103.25
522,511
+0.41(+0.40%)
Jul 13, 2018
107.03
107.06
101.25
102.84
950,706
-3.99(-3.73%)
Jul 12, 2018
106.27
107.84
105.61
106.83
370,005
+1.43(+1.36%)
Jul 11, 2018
104.47
107.44
103.98
105.40
483,001
+0.23(+0.22%)
Jul 10, 2018
106.91
107.55
104.77
105.17
421,996
-0.74(-0.70%)
Jul 09, 2018
107.19
107.99
104.99
105.91
293,171
-0.56(-0.53%)
Jul 06, 2018
104.76
107.31
103.86
106.47
280,926
+2.00(+1.91%)
Jul 05, 2018
105.31
105.82
103.55
104.47
292,016
-0.04(-0.04%)
Jul 03, 2018
104.51
104.51
104.51
0
-0.05(-0.05%)
Jul 02, 2018
102.84
104.62
101.75
104.56
382,879
+0.72(+0.69%)
Jun 29, 2018
103.56
104.68
103.47
103.84
386,642
+0.97(+0.94%)
Jun 28, 2018
103.22
104.86
102.44
102.87
466,357
-0.55(-0.53%)
Jun 27, 2018
107.90
107.90
103.02
103.42
427,884
-4.23(-3.93%)
Jun 26, 2018
107.45
108.77
105.93
107.65
349,311
+0.43(+0.40%)
Jun 25, 2018
109.04
109.14
105.78
107.22
380,563
-2.55(-2.32%)
Jun 22, 2018
111.20
111.20
107.63
109.77
461,149
-0.82(-0.74%)
Jun 21, 2018
110.50
111.44
108.45
110.59
761,602
-2.85(-2.51%)
Jun 20, 2018
116.08
116.90
112.71
113.44
510,108
-2.40(-2.07%)
Jun 19, 2018
113.75
116.08
112.87
115.84
482,440
+1.49(+1.30%)
Jun 18, 2018
112.66
114.90
111.48
114.35
523,022
+1.51(+1.34%)
Jun 15, 2018
113.47
113.40
112.84
236,717
-0.56(-0.49%)
Jun 14, 2018
111.65
113.83
111.30
113.40
412,445
+2.14(+1.92%)
Jun 13, 2018
111.16
111.83
110.35
111.26
420,233
+0.03(+0.03%)
Jun 12, 2018
107.84
111.28
107.21
111.23
614,457
+3.68(+3.42%)
Jun 11, 2018
107.69
108.42
107.28
107.55
265,380
+0.01(+0.01%)
Jun 08, 2018
107.37
108.67
106.78
107.54
302,978
+0.08(+0.07%)
Jun 07, 2018
109.52
109.79
106.00
107.46
406,500
-1.92(-1.76%)
Jun 06, 2018
109.59
109.38
246,921
+1.45(+1.34%)
Jun 05, 2018
108.76
109.57
106.96
107.93
419,639
-0.43(-0.40%)
Jun 04, 2018
107.04
108.53
106.07
108.36
337,681
+1.90(+1.78%)
Jun 01, 2018
104.31
106.47
102.96
106.46
817,312
+0.17(+0.16%)
May 31, 2018
109.56
109.56
106.19
106.29
515,219
-3.08(-2.82%)
May 30, 2018
107.00
109.56
106.55
109.37
487,855
+2.40(+2.24%)
May 29, 2018
104.82
107.68
104.82
106.97
493,209
+1.62(+1.54%)
May 25, 2018
105.35
105.35
105.35
0
+0.16(+0.15%)
May 24, 2018
104.52
105.87
103.30
105.19
366,892
+0.72(+0.69%)
May 23, 2018
102.57
104.54
101.66
104.47
342,293
+1.43(+1.39%)
May 22, 2018
104.25
104.79
102.70
103.04
467,269
-1.10(-1.06%)
May 21, 2018
104.33
104.68
102.94
104.14
428,263
+0.39(+0.38%)
May 18, 2018
102.32
104.09
101.29
103.75
345,794
+1.28(+1.25%)
May 17, 2018
102.10
103.15
101.70
102.47
239,591
+0.48(+0.47%)
May 16, 2018
102.42
102.50
100.01
101.99
475,733
-0.72(-0.70%)
May 15, 2018
102.11
102.93
101.87
102.71
364,857
-0.36(-0.35%)
May 14, 2018
105.08
105.09
102.68
103.07
424,214
-2.12(-2.02%)
May 11, 2018
105.91
105.94
104.68
105.19
273,714
-0.22(-0.21%)
May 10, 2018
105.97
106.28
104.77
105.41
446,891
-0.59(-0.56%)
May 09, 2018
105.72
107.36
105.69
106.00
589,605
+0.56(+0.53%)
May 08, 2018
103.72
105.80
102.95
105.44
612,093
+1.61(+1.55%)
May 07, 2018
102.84
104.60
102.19
103.83
406,944
+1.12(+1.09%)
May 04, 2018
98.40
104.10
98.40
102.71
1,188,229
+3.86(+3.90%)
May 03, 2018
98.98
99.29
97.53
98.85
405,814
-0.17(-0.17%)
May 02, 2018
97.78
100.39
97.19
99.02
822,471
+1.03(+1.05%)
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
.