Ellie Mae, Inc. Historical Stock Prices

ELLI 
$42.46
*  
1.06
2.56%
Get ELLI Alerts
*Delayed - data as of Dec. 26, 2014 13:38 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
13:38  41.67  42.48  41.26  42.46 33,488
12/24/2014 40.77 41.91 40.66 41.4 49,864
12/23/2014 40.88 41.03 40 40.59 125,511
12/22/2014 40.9 41.8 40.344 40.56 238,226
12/19/2014 41.25 42.16 40.87 40.98 314,345
12/18/2014 40.67 41.07 40.31 41.02 250,374
12/17/2014 38.33 39.88 37.925 39.86 247,196
12/16/2014 37.77 38.9 37.6 37.63 185,262
12/15/2014 38.74 39.24 37.45 37.95 219,367
12/12/2014 38.56 39.58 38.43 38.61 167,646
12/11/2014 39.25 40 38.87 39 216,757
12/10/2014 40.23 40.58 38.62 39 250,694
12/09/2014 39.75 40.45 39.5 40.31 226,865
12/08/2014 40.84 41.72 40.08 40.29 259,620
12/05/2014 40.55 40.99 40.25 40.98 244,364
12/04/2014 39.84 40.45 39.84 40.2 202,656
12/03/2014 40.32 40.4093 39.71 39.97 126,004
12/02/2014 40.37 40.73 39.81 40.34 162,874
12/01/2014 40.44 40.87 39.87 40.38 125,301
11/28/2014 40.94 41.65 40.43 40.46 149,695
11/26/2014 41.05 41.2856 40.87 40.94 154,524
11/25/2014 42.11 42.49 40.92 41.1 266,646
11/24/2014 41.48 42.27 41.48 42.14 232,912
11/21/2014 41.77 41.99 41.305 41.48 275,996
11/20/2014 40.32 41.1 40.21 41.09 163,346
11/19/2014 41.16 41.16 40.22 40.54 239,829
11/18/2014 39.83 41.17 39.51 41.05 287,633
11/17/2014 40.43 40.88 39.33 39.73 343,104
11/14/2014 40.76 40.99 40.2 40.5 270,267
11/13/2014 41.33 41.95 40.42 40.79 206,038
11/12/2014 40.86 41.5 40.26 41.39 333,249
11/11/2014 39.86 41.12 39.78 40.86 332,970
11/10/2014 40.38 40.54 39.64 39.79 211,201
11/07/2014 39.71 40.44 39.11 40.29 390,823
11/06/2014 39.28 39.95 38.96 39.63 281,236
11/05/2014 39.47 39.86 38.413 39.35 612,149
11/04/2014 40.3 40.88 39.05 39.25 1,034,820
11/03/2014 38.78 40.7 37.7 40.41 1,044,380
10/31/2014 38.41 39.39 31.05 38.38 2,570,752
10/30/2014 38.49 39.99 38.28 39.29 508,604
10/29/2014 38.25 39 37.84 38.67 256,386
10/28/2014 37.1 38.81 37.06 38.49 423,453
10/27/2014 37.08 37.42 36.81 36.88 151,267
10/24/2014 37.5 37.77 37.07 37.33 111,998
10/23/2014 36.74 37.91 36.74 37.37 175,380
10/22/2014 37.13 37.62 36.47 36.5 235,457
10/21/2014 37.79 37.87 36.66 37.11 232,870
10/20/2014 36.55 38.27 36.55 37.46 603,116
10/17/2014 36.18 37 35.87 36.93 369,711
10/16/2014 33.82 36.04 33.82 35.73 442,845
10/15/2014 33.51 34.35 33.11 34.31 323,795
10/14/2014 33.58 34.47 33.38 34.02 362,165
10/13/2014 33.95 34.04 32.88 33.33 195,670
10/10/2014 34.36 34.67 33.61 33.9 300,482
10/09/2014 35.71 36.2799 34.47 34.58 559,586
10/08/2014 34.5 35.92 34.348 35.64 474,520
10/07/2014 34.56 34.98 34.48 34.49 130,649
10/06/2014 34.59 34.97 34.376 34.75 186,699
10/03/2014 33.69 34.79 33.69 34.54 219,734
10/02/2014 32.1 33.56 32.06 33.32 214,130
10/01/2014 32.73 32.8 32.04 32.06 222,199
09/30/2014 33.96 34.01 32.58 32.6 385,162
09/29/2014 33.34 34.03 33.34 33.9 111,726
09/26/2014 33.62 33.98 33.592 33.79 104,332
09/25/2014 33.96 34.89 33.25 33.5 149,775
09/24/2014 32.46 34.11 32.24 34 175,486
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?