$78.45 +9.32 (%) Ellie Mae Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELLI historical data

Date Open High Low Close Volume
7/31/201577.1580.1475.6278.451,689,747
7/30/201569.7371.1968.4869.131,372,991
7/29/201571.6173.4069.9069.95668,457
7/28/201571.8572.2767.6271.61889,439
7/27/201574.5074.6771.0071.63470,894
7/24/201574.8476.2274.6775.15364,300
7/23/201573.5275.0773.1674.61331,763
7/22/201572.9873.9072.0372.88301,240
7/21/201574.3874.9371.5173.04405,416
7/20/201573.8976.2773.7574.53522,852
7/17/201573.9074.9072.3773.61314,516
7/16/201572.3974.6372.3973.51351,210
7/15/201573.1773.7472.0072.06202,143
7/14/201573.0673.5672.1373.26192,856
7/13/201572.5873.2472.2173.04306,405
7/10/201571.0072.4070.3871.49193,197
7/9/201570.8071.6570.1970.59189,317
7/8/201568.5070.3068.5069.67189,351
7/7/201570.0670.0668.0669.37252,315
7/6/201569.0271.1868.6769.91305,872
7/2/201571.4072.0369.0569.92275,587
7/1/201570.3971.3570.3971.15300,954
6/30/201568.8370.0468.8369.79422,333
6/29/201568.6769.4867.4468.49325,214
6/26/201571.1871.2369.2669.77429,579
6/25/201570.8471.2570.1371.03201,155
6/24/201571.4071.5268.8570.53285,982
6/23/201570.2271.4769.3671.43346,871
6/22/201568.5870.7968.5869.80518,450
6/19/201567.6468.2566.7568.14454,347
6/18/201567.1767.7466.1967.60409,733
6/17/201566.3867.9866.1666.63372,039
6/16/201565.4266.5064.6066.05330,025
6/15/201564.9166.1964.0065.60226,116
6/12/201564.5365.2264.0064.91179,852
6/11/201565.5165.5664.8265.01195,574
6/10/201565.7067.7864.9265.32555,479
6/9/201565.2265.8363.1965.25506,137
6/8/201565.5366.0764.8465.05237,458
6/5/201563.8166.2963.4065.43416,987
6/4/201563.9965.3063.5063.87312,584
6/3/201563.8764.7363.6064.43194,944
6/2/201564.4064.9963.5463.83287,805
6/1/201563.6665.3462.4564.50417,278
5/29/201563.2263.7662.7063.22226,290
5/28/201562.5363.6062.0863.41228,920
5/27/201561.7262.8561.4562.73302,620
5/26/201562.2862.3361.3061.90268,443
5/22/201562.1563.2461.9762.59363,817
5/21/201563.1963.9761.9162.10296,877
5/20/201562.9563.7962.2563.11228,984
5/19/201563.0163.9262.1163.00357,477
5/18/201562.1263.7561.6162.92436,373
5/15/201562.5063.0761.8362.12373,618
5/14/201561.4162.7060.6562.50327,940
5/13/201561.4761.6460.2660.94265,503
5/12/201560.0161.5357.7761.36565,395
5/11/201561.5261.8660.3260.38430,554
5/8/201562.0762.8661.2661.34231,329
5/7/201561.0262.4261.0261.46484,537
5/6/201561.3662.0060.6961.18310,106
5/5/201563.9464.1660.0161.001,335,022
5/4/201566.7666.9863.3964.65647,610
5/1/201560.9967.0060.7066.882,198,168
4/30/201557.1757.7354.9355.00398,608
4/29/201558.3158.5056.4957.66228,654
4/28/201558.0559.1956.9558.47164,970
4/27/201557.8958.1857.5157.79221,261
4/24/201557.2357.8956.9757.75232,345
4/23/201556.7057.3256.6557.06144,136
4/22/201557.6857.6856.3957.00103,938
4/21/201557.3757.6057.1957.45147,076
4/20/201555.9157.1855.8656.96137,909
4/17/201556.6956.7655.1855.69361,310
4/16/201557.3557.7557.2357.3956,911
4/15/201556.9758.6156.9757.49341,975
4/14/201558.5358.9456.7356.77223,651
4/13/201557.8658.8357.8658.57161,087
4/10/201558.0658.0657.2157.88118,948
4/9/201557.8158.1056.4157.57200,237
4/8/201557.1658.5657.1557.96202,468
4/7/201558.1858.4056.6557.02586,641
4/6/201556.6858.5456.3657.97403,326
4/2/201555.4757.2455.0157.12435,700
4/1/201555.3155.5854.6055.37218,624
3/31/201554.5955.4453.9255.31217,723
3/30/201554.7455.2354.6455.0397,440
3/27/201553.6254.7653.2654.62141,025
3/26/201553.1554.3852.3853.64184,887
3/25/201555.1155.5853.0353.19274,600
3/24/201555.2157.3655.1955.28429,146
3/23/201555.7056.2655.2755.30278,276
3/20/201555.3155.9254.6955.83322,405
3/19/201554.9055.3354.5254.90212,157
3/18/201553.7255.3053.1955.17300,793
3/17/201553.2553.9553.1653.79133,964
3/16/201552.9653.5952.5753.39224,423
3/13/201553.2853.5251.9652.80158,755
3/12/201551.7853.3451.0253.29462,817
3/11/201550.5351.9250.5351.27232,093
  • Showing 1-100 of 1,080 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!