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 (%)
Apr 30, 2018
94.61
97.03
94.61
96.87
753,815
+2.38(+2.52%)
Apr 27, 2018
93.97
96.25
91.70
94.49
1,561,416
+4.34(+4.81%)
Apr 26, 2018
89.50
91.13
88.12
90.15
1,076,067
+1.57(+1.77%)
Apr 25, 2018
89.12
90.04
87.11
88.58
568,507
-0.94(-1.05%)
Apr 24, 2018
90.53
90.80
88.00
89.52
561,893
-0.21(-0.23%)
Apr 23, 2018
89.87
90.62
88.17
89.73
481,586
+0.08(+0.09%)
Apr 20, 2018
90.48
91.36
88.37
89.65
541,847
-0.95(-1.05%)
Apr 19, 2018
89.53
90.73
89.24
90.60
632,828
+0.88(+0.98%)
Apr 18, 2018
88.80
90.01
88.47
89.72
623,850
+0.92(+1.04%)
Apr 17, 2018
87.72
88.97
87.25
88.80
598,064
+1.60(+1.83%)
Apr 16, 2018
84.75
87.52
82.51
87.20
1,313,011
+0.73(+0.84%)
Apr 13, 2018
89.94
89.94
85.51
86.47
1,116,336
-3.49(-3.88%)
Apr 12, 2018
91.50
93.22
89.92
89.96
1,366,446
-4.04(-4.30%)
Apr 11, 2018
94.34
95.00
93.68
94.00
299,308
-0.93(-0.98%)
Apr 10, 2018
93.96
95.55
92.27
94.93
362,103
+1.83(+1.97%)
Apr 09, 2018
93.50
94.39
92.34
93.10
358,338
+0.28(+0.30%)
Apr 06, 2018
93.40
94.18
92.02
92.82
400,530
-1.63(-1.73%)
Apr 05, 2018
94.72
95.41
93.03
94.45
437,864
+0.19(+0.20%)
Apr 04, 2018
91.16
94.56
90.98
94.26
310,446
+1.61(+1.74%)
Apr 03, 2018
91.95
92.95
90.69
92.65
502,689
+1.41(+1.55%)
Apr 02, 2018
91.56
92.35
90.80
91.24
486,490
-0.70(-0.76%)
Mar 29, 2018
91.94
91.94
91.94
0
+1.44(+1.59%)
Mar 28, 2018
91.37
92.29
89.90
90.50
545,204
-1.21(-1.32%)
Mar 27, 2018
92.79
94.12
90.94
91.71
524,649
-0.80(-0.86%)
Mar 26, 2018
91.40
92.63
90.68
92.51
331,174
+2.06(+2.28%)
Mar 23, 2018
92.93
93.03
90.26
90.45
600,609
-2.20(-2.37%)
Mar 22, 2018
94.24
96.04
92.50
92.65
717,329
-2.12(-2.24%)
Mar 21, 2018
94.23
96.76
94.04
94.77
864,430
+0.65(+0.69%)
Mar 20, 2018
94.45
94.98
93.03
94.12
252,763
-0.27(-0.29%)
Mar 19, 2018
96.30
97.07
94.00
94.39
684,890
-2.51(-2.59%)
Mar 16, 2018
96.86
97.99
96.01
96.90
481,034
+0.41(+0.42%)
Mar 15, 2018
95.87
96.91
95.38
96.49
217,175
+0.45(+0.47%)
Mar 14, 2018
96.48
96.95
95.14
96.04
170,431
-0.04(-0.04%)
Mar 13, 2018
95.88
96.81
95.00
96.08
243,827
+0.44(+0.46%)
Mar 12, 2018
93.79
97.10
93.77
95.64
476,789
+1.78(+1.90%)
Mar 09, 2018
93.34
93.86
91.97
93.86
214,760
+1.03(+1.11%)
Mar 08, 2018
93.97
94.13
92.45
92.83
240,241
-0.99(-1.06%)
Mar 07, 2018
94.44
93.82
421,209
+1.15(+1.24%)
Mar 06, 2018
92.82
93.19
91.74
92.67
243,154
-0.12(-0.13%)
Mar 05, 2018
91.70
93.69
91.40
92.79
296,774
+0.28(+0.30%)
Mar 02, 2018
87.15
92.92
87.15
92.51
623,496
+4.75(+5.41%)
Mar 01, 2018
88.64
88.95
86.30
87.76
543,201
-0.91(-1.03%)
Feb 28, 2018
90.81
91.12
88.60
88.67
349,618
-1.79(-1.98%)
Feb 27, 2018
93.42
94.10
90.42
90.46
271,721
-3.22(-3.44%)
Feb 26, 2018
92.58
94.06
92.58
93.68
173,662
+1.26(+1.36%)
Feb 23, 2018
91.67
92.45
90.30
92.42
219,115
+0.95(+1.04%)
Feb 22, 2018
91.38
91.47
192,069
-0.81(-0.88%)
Feb 21, 2018
92.46
94.56
92.22
92.28
279,912
-0.19(-0.21%)
Feb 20, 2018
90.18
93.05
90.18
92.47
354,231
+1.68(+1.85%)
Feb 16, 2018
90.79
90.79
90.79
0
+1.03(+1.15%)
Feb 15, 2018
89.62
90.15
88.04
89.76
615,520
+0.82(+0.92%)
Feb 14, 2018
88.03
89.99
88.03
88.94
492,414
+0.08(+0.09%)
Feb 13, 2018
86.20
89.36
86.14
88.86
382,987
+2.36(+2.73%)
Feb 12, 2018
90.73
90.78
84.81
86.50
847,000
-4.03(-4.45%)
Feb 09, 2018
94.93
96.04
87.25
90.53
964,970
+3.27(+3.75%)
Feb 08, 2018
90.77
90.87
87.22
87.26
863,121
-3.49(-3.85%)
Feb 07, 2018
89.57
91.40
88.32
90.75
743,833
+1.24(+1.39%)
Feb 06, 2018
86.51
89.71
86.40
89.51
425,381
-0.52(-0.58%)
Feb 05, 2018
89.85
91.83
88.33
90.03
318,841
-0.65(-0.72%)
Feb 02, 2018
93.08
93.50
90.29
90.68
276,298
-2.92(-3.12%)
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
.