Ellie Mae, Inc. Historical Stock Prices

ELLI 
$55.03
*  
0.41
0.75%
Get ELLI Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading ELLI now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  55.05  55.23  54.64  55.03 97,389
03/30/2015 54.74 55.23 54.64 55.03 97,440
03/27/2015 53.62 54.76 53.26 54.62 141,025
03/26/2015 53.15 54.38 52.38 53.64 184,887
03/25/2015 55.11 55.5799 53.03 53.19 274,600
03/24/2015 55.21 57.36 55.19 55.28 428,147
03/23/2015 55.7 56.26 55.27 55.3 278,276
03/20/2015 55.31 55.92 54.69 55.83 322,405
03/19/2015 54.9 55.33 54.515 54.9 211,149
03/18/2015 53.72 55.3 53.1901 55.17 300,793
03/17/2015 53.25 53.95 53.16 53.79 133,964
03/16/2015 52.96 53.59 52.57 53.39 224,423
03/13/2015 53.28 53.52 51.96 52.8 158,755
03/12/2015 51.78 53.34 51.02 53.29 462,817
03/11/2015 50.53 51.92 50.53 51.27 232,093
03/10/2015 51.26 51.44 50.32 50.47 245,219
03/09/2015 51.38 52.06 51.31 51.68 298,713
03/06/2015 51.76 52.61 51.32 51.4 265,636
03/05/2015 51.95 52.55 51.8 52.06 254,262
03/04/2015 52.12 52.66 51.86 51.99 298,489
03/03/2015 53.3 53.3 51.87 52.55 274,869
03/02/2015 52.98 53.83 52.21 53.57 279,402
02/27/2015 53.26 53.47 52.58 52.85 184,941
02/26/2015 53.77 54.23 52.83 53.24 157,235
02/25/2015 54.04 54.268 52.72 53.71 504,350
02/24/2015 52.11 54.32 51.74 53.98 393,182
02/23/2015 53.95 53.95 51.79 52.12 504,227
02/20/2015 52.21 54.24 51.97 53.95 473,721
02/19/2015 51.39 53 51.31 52.43 582,849
02/18/2015 51.65 51.8 50.25 51.62 409,736
02/17/2015 50.23 52.09 50.11 52.03 728,452
02/13/2015 54.48 54.53 48 50.06 1,597,930
02/12/2015 46.66 47.86 46.38 47.39 728,985
02/11/2015 45.98 46.68 45.57 46.24 215,962
02/10/2015 44.97 45.97 44.645 45.94 295,417
02/09/2015 45.32 45.325 44.305 44.62 197,127
02/06/2015 45.15 45.58 44.68 45.55 182,155
02/05/2015 45.01 46.04 44.7 45.11 217,316
02/04/2015 44.76 45.15 44.44 44.94 256,255
02/03/2015 45.01 45.26 44.28 44.92 210,702
02/02/2015 44.29 44.88 43.35 44.85 215,213
01/30/2015 44.61 44.894 43.65 44.24 308,532
01/29/2015 44.31 45.02 43.75 44.94 167,798
01/28/2015 45.66 46.06 44.015 44.31 178,235
01/27/2015 44.1 46.2 43.74 45.55 453,355
01/26/2015 44.35 44.65 43.76 44.61 207,624
01/23/2015 44.21 44.99 43.75 44.45 158,948
01/22/2015 43.09 44.2 42.39 44.2 220,394
01/21/2015 42.52 43.24 42.23 42.89 205,520
01/20/2015 42.5 42.92 41.33 42.66 194,344
01/16/2015 41.97 42.95 41.796 42.4 348,320
01/15/2015 42.39 42.54 41.535 42.17 330,403
01/14/2015 41.74 42.59 41.64 42.21 218,864
01/13/2015 42.49 43.48 41.54 42.29 197,089
01/12/2015 43.37 43.37 41.57 42.03 211,050
01/09/2015 43 43.73 42.61 43.25 530,785
01/08/2015 41.28 42.62 41.05 42.59 303,334
01/07/2015 40.42 40.82 39.91 40.82 268,802
01/06/2015 41 41.07 39.29 40.04 302,887
01/05/2015 40.09 40.54 39.71 40.33 342,570
01/02/2015 40.55 40.675 39.91 40.22 180,091
12/31/2014 41.11 41.41 40.29 40.32 170,404
12/30/2014 41.24 41.69 40.57 40.91 64,481
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?