ELLI - Ellie Mae, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 201998.9999.0098.9898.9998.993,116,310
Apr 16, 201998.9999.0098.9798.9998.993,116,310
Apr 15, 201998.9898.9998.9798.9998.991,103,543
Apr 12, 201998.9398.9498.8898.9498.941,092,244
Apr 11, 201998.9298.9498.8998.9098.90919,350
Apr 10, 201998.8698.9398.8698.9398.931,124,034
Apr 09, 201998.8898.9098.8098.8598.852,593,895
Apr 08, 201998.8798.9098.8698.8798.871,481,633
Apr 05, 201998.8798.8998.8598.8798.871,764,941
Apr 04, 201998.8598.8898.8198.8898.881,969,781
Apr 03, 201998.8498.8698.8098.8598.851,334,944
Apr 02, 201998.7898.8598.7698.8498.841,153,101
Apr 01, 201998.7298.8298.6598.7998.791,169,088
Mar 29, 201998.6598.7398.5898.6998.691,312,863
Mar 28, 201998.7398.7498.5698.6098.602,103,927
Mar 27, 201998.6398.7798.5898.7598.752,251,829
Mar 26, 201998.9298.9298.6198.6298.622,269,071
Mar 25, 201998.5598.6098.5098.5598.552,168,875
Mar 22, 201998.6798.7198.5098.5598.55997,359
Mar 21, 201998.6798.7698.6398.6998.69444,568
Mar 20, 201998.7198.7998.6398.6998.69573,039
Mar 19, 201999.0099.0098.6798.7198.71599,383
Mar 18, 201998.7098.9998.6098.9498.94382,042
Mar 15, 201998.9198.9498.6598.6798.67779,683
Mar 14, 201999.1799.2598.7198.7798.77651,717
Mar 13, 201999.2099.3499.1099.2899.28239,833
Mar 12, 201999.2899.3499.0299.0699.06275,204
Mar 11, 201999.1999.4499.0599.4099.40214,955
Mar 08, 201999.0099.3399.0099.0799.07632,880
Mar 07, 201999.2799.6699.0599.0899.08524,459
Mar 06, 201999.4999.6099.0499.3399.33435,334
Mar 05, 201999.07100.0098.8099.7399.731,522,555
Mar 04, 201999.5099.5299.0099.1299.12631,734
Mar 01, 201999.5299.8199.4399.5299.52536,867
Feb 28, 201999.4599.7199.1099.4999.49610,712
Feb 27, 201998.6499.7398.6299.4599.451,371,570
Feb 26, 201998.9198.9898.4598.5098.502,143,094
Feb 25, 201999.0699.1598.8698.8698.861,198,302
Feb 22, 201999.0599.3998.8999.0099.001,540,686
Feb 21, 201999.2199.3098.9699.1599.151,888,883
Feb 20, 201998.9299.2498.8699.2399.232,066,059
Feb 19, 201998.8698.9798.7898.9698.962,561,766
Feb 15, 201998.7898.9498.5698.9098.904,335,414
Feb 14, 201998.8699.0198.7498.7598.757,283,997
Feb 13, 201998.9599.1098.8098.9098.908,852,840
Feb 12, 201999.1599.6098.9098.9598.9511,132,755
Feb 11, 201983.2184.1581.9181.9281.92681,834
Feb 08, 201983.1684.0782.4982.9482.94636,600
Feb 07, 201982.0283.4180.9283.4083.40579,724
Feb 06, 201981.8383.5079.4482.6382.63994,237
Feb 05, 201984.1284.6080.5482.4482.44783,671
Feb 04, 201982.0084.0081.0883.9983.992,624,608
Feb 01, 201975.5076.9375.4176.4376.43484,506
Jan 31, 201974.0175.9674.0175.8075.80472,954
Jan 30, 201973.6574.2272.1273.9173.91341,111
Jan 29, 201972.9073.5072.2473.2973.29268,843
Jan 28, 201972.4573.5572.2172.7472.74618,388
Jan 25, 201972.8173.7872.2773.2373.23286,683
Jan 24, 201970.0572.1770.0571.9571.95321,363
Jan 23, 201972.3272.9369.2770.2770.27379,589
Jan 22, 201972.5173.1571.3072.0272.02725,483
Jan 18, 201970.8273.3470.7573.1173.11814,264
Jan 17, 201968.8170.9168.7970.1670.16549,120
Jan 16, 201968.4269.5468.1068.9468.94499,535
Jan 15, 201967.0468.3666.3468.3068.30272,327
Jan 14, 201967.1268.1065.8967.3367.33382,095
Jan 11, 201967.1569.0166.5167.6767.67308,468
Jan 10, 201965.8867.9765.8467.5967.59981,711
Jan 09, 201966.6867.4965.8366.2666.261,249,746
Jan 08, 201966.6766.9265.2666.3766.37508,307
Jan 07, 201963.8666.4062.9665.9865.98745,688
Jan 04, 201963.7565.5363.2263.6663.66519,488
Jan 03, 201963.3764.0462.2062.8562.85428,920
Jan 02, 201961.7564.9461.5664.1864.18698,259
Dec 31, 201864.7865.2462.1062.8362.83444,572
Dec 28, 201863.1865.0961.9263.8763.87555,017
Dec 27, 201861.4762.9160.0662.9162.91502,112
Dec 26, 201859.7162.6758.8662.5762.57416,855
Dec 24, 201858.7061.6958.4959.1059.10349,179
Dec 21, 201861.3262.7259.7159.9559.95717,770
Dec 20, 201860.9262.2759.0861.1961.19585,160
Dec 19, 201861.4664.2460.8361.4661.46810,536
Dec 18, 201862.7863.4961.1661.5661.56563,591
Dec 17, 201863.7964.4361.6562.2462.24453,598
Dec 14, 201864.0465.2263.2264.1564.15405,267
Dec 13, 201866.6367.0464.4965.0265.02398,112
Dec 12, 201865.3667.3865.0866.3166.31528,174
Dec 11, 201865.1865.6363.3264.2964.29379,886
Dec 10, 201864.3666.5063.7664.0364.03482,436
Dec 07, 201866.2467.0063.5564.1864.18597,419
Dec 06, 201863.0066.5562.0966.4866.48829,484
Dec 04, 201867.3868.0663.4263.8463.84739,053
Dec 03, 201868.6968.6966.3868.0068.00542,560
Nov 30, 201866.7867.8265.7767.2767.27492,831
Nov 29, 201865.6767.2864.4866.4266.42680,194
Nov 28, 201867.4868.7166.2368.2368.23495,517
Nov 27, 201867.3767.6965.9566.6966.69436,918
Nov 26, 201866.9768.0466.4467.6067.60448,158
Nov 23, 201864.4566.7264.1466.0066.00231,404
Nov 21, 201864.5166.1463.6465.0765.07813,552
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...