ELLI - Ellie Mae, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 201998.6798.7698.6398.6998.69444,900
Mar 20, 201998.7198.7998.6398.6998.69576,100
Mar 19, 201999.0099.0098.6798.7198.71599,400
Mar 18, 201998.7098.9998.6098.9498.94416,200
Mar 15, 201998.9198.9498.6598.6798.67785,000
Mar 14, 201999.1799.2598.7198.7798.77652,600
Mar 13, 201999.2099.3499.1099.2899.28240,200
Mar 12, 201999.2899.3499.0299.0699.06322,100
Mar 11, 201999.1999.4499.0599.4099.40216,800
Mar 08, 201999.0099.3399.0099.0799.07634,000
Mar 07, 201999.2799.6699.0599.0899.08524,500
Mar 06, 201999.4999.6099.0499.3399.33435,300
Mar 05, 201999.07100.0098.8099.7399.731,522,700
Mar 04, 201999.5099.5299.0099.1299.12632,900
Mar 01, 201999.5299.8199.4399.5299.52537,600
Feb 28, 201999.4599.7199.1099.4999.49611,800
Feb 27, 201998.6499.7398.6299.4599.451,374,300
Feb 26, 201998.9198.9898.4598.5098.502,145,700
Feb 25, 201999.0699.1598.8698.8698.861,207,900
Feb 22, 201999.0599.3998.8999.0099.001,540,700
Feb 21, 201999.2199.3098.9699.1599.151,888,900
Feb 20, 201998.9299.2498.8699.2399.232,066,100
Feb 19, 201998.8698.9798.7898.9698.962,561,700
Feb 15, 201998.7898.9498.5698.9098.904,335,400
Feb 14, 201998.8699.0198.7498.7598.757,284,000
Feb 13, 201998.9599.1098.8098.9098.908,852,800
Feb 12, 201999.1599.6098.9098.9598.9511,132,800
Feb 11, 201983.2184.1581.9181.9281.92681,800
Feb 08, 201983.1684.0782.4982.9482.94636,600
Feb 07, 201982.0283.4180.9283.4083.40579,700
Feb 06, 201981.8383.5079.4482.6382.63994,200
Feb 05, 201984.1284.6080.5482.4482.44783,600
Feb 04, 201982.0084.0081.0883.9983.992,625,600
Feb 01, 201975.5076.9375.4176.4376.43484,500
Jan 31, 201974.0175.9674.0175.8075.80473,000
Jan 30, 201973.6574.2272.1273.9173.91341,100
Jan 29, 201972.9073.5172.2473.2973.29268,800
Jan 28, 201972.4573.5572.2172.7472.74618,400
Jan 25, 201972.8173.7872.2773.2373.23286,700
Jan 24, 201970.0572.1770.0571.9571.95321,400
Jan 23, 201972.3272.9369.2770.2770.27379,600
Jan 22, 201972.5173.1571.3072.0272.02725,500
Jan 18, 201970.8273.3470.7573.1173.11814,300
Jan 17, 201968.8170.9168.7970.1670.16549,100
Jan 16, 201968.4269.5568.1068.9468.94499,500
Jan 15, 201967.0468.3666.3468.3068.30272,300
Jan 14, 201967.1268.1065.9067.3367.33382,100
Jan 11, 201967.1569.0166.5167.6767.67308,500
Jan 10, 201965.8867.9765.8467.5967.59981,700
Jan 09, 201966.6867.4965.8366.2666.261,249,700
Jan 08, 201966.6766.9265.2666.3766.37508,300
Jan 07, 201963.8666.4062.9665.9865.98745,700
Jan 04, 201963.7565.5363.2263.6663.66519,500
Jan 03, 201963.3764.0462.2062.8562.85428,900
Jan 02, 201961.7564.9461.5664.1864.18698,300
Dec 31, 201864.7865.2462.1062.8362.83444,600
Dec 28, 201863.1865.0961.9263.8763.87555,000
Dec 27, 201861.4762.9160.0662.9162.91502,100
Dec 26, 201859.7162.6758.8662.5762.57416,900
Dec 24, 201858.7061.6958.4959.1059.10349,200
Dec 21, 201861.3262.7259.7159.9559.95717,800
Dec 20, 201860.9262.2759.0861.1961.19585,200
Dec 19, 201861.4664.2460.8361.4661.46810,500
Dec 18, 201862.7863.4961.1661.5661.56563,600
Dec 17, 201863.7964.4361.6562.2462.24453,600
Dec 14, 201864.0465.2263.2264.1564.15405,300
Dec 13, 201866.6367.0464.4965.0265.02398,100
Dec 12, 201865.3667.3865.0866.3166.31528,200
Dec 11, 201865.1865.6363.3264.2964.29379,900
Dec 10, 201864.3666.5063.7664.0364.03482,400
Dec 07, 201866.2467.0063.5564.1864.18597,300
Dec 06, 201863.0066.5562.0966.4866.48829,500
Dec 04, 201867.3868.0663.4263.8463.84739,100
Dec 03, 201868.6968.6966.3868.0068.00542,600
Nov 30, 201866.7867.8265.7767.2767.27492,800
Nov 29, 201865.6767.2864.4866.4266.42680,200
Nov 28, 201867.4868.7166.2368.2368.23495,500
Nov 27, 201867.3767.6965.9566.6966.69436,900
Nov 26, 201866.9768.0466.4467.6067.60448,200
Nov 23, 201864.4566.7264.1466.0066.00231,400
Nov 21, 201864.5166.1463.6465.0765.07813,600
Nov 20, 201863.2265.8762.0063.6863.68991,400
Nov 19, 201867.6167.6163.6564.5764.57796,200
Nov 16, 201865.8668.1265.0067.6767.67658,200
Nov 15, 201864.3566.8863.1166.5566.55783,200
Nov 14, 201866.4066.6964.4064.9764.97510,300
Nov 13, 201865.3866.8465.1065.5665.56504,900
Nov 12, 201865.0266.2863.8165.2065.20711,500
Nov 09, 201866.5067.0564.5065.5165.51810,100
Nov 08, 201867.4968.0566.4667.4067.40406,900
Nov 07, 201868.1468.1466.2167.2967.29455,600
Nov 06, 201866.7768.7566.5067.2267.22416,200
Nov 05, 201868.3768.9266.3167.0967.09629,200
Nov 02, 201870.3570.4068.0068.1068.10765,400
Nov 01, 201866.5270.9266.5070.1970.191,062,900
Oct 31, 201868.8870.3865.9366.2866.28789,200
Oct 30, 201864.8367.9863.8467.7467.74895,300
Oct 29, 201865.5069.0263.8064.9564.951,374,100
Oct 26, 201861.7968.8561.5164.2664.265,415,800
Oct 25, 201880.2381.0978.8079.6079.601,198,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...