Ellie Mae, Inc. Historical Stock Prices

ELLI 
$28.59
*  
0.81
2.76%
Get ELLI Alerts
*Delayed - data as of Jul. 31, 2014 15:29 ET  -  Find a broker to begin trading ELLI now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    ELLI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
15:29  29.05  29.16  28.59  28.59 175,975
07/30/2014 29.25 29.41 28.91 29.4 102,539
07/29/2014 28.89 29.31 28.64 29.09 347,660
07/28/2014 28.85 29.01 28.48 28.78 159,770
07/25/2014 28.63 28.96 28.42 28.8 225,781
07/24/2014 29.11 29.2 28.45 28.81 313,993
07/23/2014 28.84 29.34 28.61 29 221,650
07/22/2014 28.54 29.015 28.448 28.72 119,432
07/21/2014 28.03 28.75 28.03 28.46 133,749
07/18/2014 27.99 29.14 27.99 28.63 179,338
07/17/2014 29.38 29.56 27.85 28.05 405,135
07/16/2014 30.24 30.245 29.59 29.7 106,082
07/15/2014 30.17 30.36 29.6 30.04 193,133
07/14/2014 30.17 30.348 29.93 30.11 86,692
07/11/2014 29.99 30.1 29.73 29.89 94,655
07/10/2014 29.81 30.25 29.535 29.99 316,637
07/09/2014 30.12 30.42 30 30.24 149,014
07/08/2014 31.15 31.15 29.67 29.99 350,958
07/07/2014 32.24 32.24 31.16 31.25 273,829
07/03/2014 32.1 32.63 31.84 32.3 109,009
07/02/2014 31.79 32.15 31.64 32.03 194,358
07/01/2014 31.36 32.21 31.34 31.85 387,733
06/30/2014 31.04 31.99 30.38 31.13 597,954
06/27/2014 29.89 30.92 29.89 30.89 200,818
06/26/2014 30.27 30.27 29.77 30.01 128,973
06/25/2014 29.89 30.66 29.87 30.3 269,922
06/24/2014 29.51 30.14 29.51 30.02 547,114
06/23/2014 29.15 29.63 28.9 29.63 162,852
06/20/2014 29.08 29.32 28.72 29.19 220,062
06/19/2014 29.16 29.47 28.88 29.06 163,586
06/18/2014 29.19 29.37 28.47 29.22 189,002
06/17/2014 28.72 29.37 28.7 29.3 219,739
06/16/2014 28.4 28.9 28.27 28.87 154,842
06/13/2014 28.53 28.59 28.08 28.46 96,095
06/12/2014 28.32 28.43 27.91 28.41 161,744
06/11/2014 27.96 28.43 27.96 28.43 77,623
06/10/2014 28.34 28.43 27.81 28.07 80,879
06/09/2014 27.7 28.42 27.68 28.36 227,460
06/06/2014 27.67 27.77 27.475 27.77 260,376
06/05/2014 27.29 27.73 27.235 27.55 217,909
06/04/2014 26.85 27.38 26.675 27.17 154,129
06/03/2014 26.95 27.19 26.32 26.92 215,827
06/02/2014 27.75 27.8 26.775 26.98 213,367
05/30/2014 27.77 27.89 27.19 27.85 360,077
05/29/2014 27.62 27.75 27.53 27.75 115,616
05/28/2014 27.69 27.75 27.49 27.51 181,960
05/27/2014 27.75 28 27.34 27.75 276,387
05/23/2014 27.28 27.75 27.07 27.65 229,866
05/22/2014 26.78 27.32 26.745 27.2 182,232
05/21/2014 26.82 26.94 26.09 26.69 218,398
05/20/2014 26.5 26.93 25.85 26.88 420,538
05/19/2014 25.63 26.64 25.6002 26.6 206,316
05/16/2014 25.45 25.775 25.26 25.75 173,939
05/15/2014 25.73 25.76 25.05 25.51 343,954
05/14/2014 26.32 26.47 25.75 25.85 256,655
05/13/2014 26.49 26.55 26.05 26.3 362,357
05/12/2014 25.56 26.59 25.52 26.52 364,119
05/09/2014 24.14 25.51 24.1 25.5 469,750
05/08/2014 24.14 24.69 24.02 24.28 546,449
05/07/2014 25.27 25.49 23.9 24.17 1,325,456
05/06/2014 25.57 25.89 25 25.3 728,439
05/05/2014 25.18 26.19 25 25.7 696,056
05/02/2014 25.68 27.5 25 25.5 1,860,315
05/01/2014 24.41 24.72 23.97 24.27 930,895
04/30/2014 24.56 24.89 24.14 24.39 507,174
04/29/2014 24.47 24.92 24.31 24.8 478,492
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?