ENDOLOGIX Historical Stock Price

Below is the stock price history for Endologix ELGX. Data is recorded each day for the historical open, high, low, close and volume. The Endologix stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Endologix Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-25 1.95 1.99 1.90 1.965 32,461
2018-09-24 1.84 1.84 1.815 1.83 24,926
2018-09-21 1.77 1.855 1.74 1.795 36,538
2018-09-20 1.70 1.765 1.655 1.755 25,579
2018-09-19 1.73 1.79 1.71 1.755 45,623
2018-09-18 1.87 1.87 1.71 1.725 27,262
2018-09-17 1.93 1.935 1.81 1.825 28,912
2018-09-14 1.89 1.98 1.88 1.955 88,918
2018-09-13 1.97 1.97 1.86 1.91 29,974
2018-09-12 1.97 2.03 1.97 1.975 18,674
2018-09-11 1.96 2.03 1.90 1.975 24,212
2018-09-10 2.17 2.17 1.90 1.975 144,853
2018-09-07 2.37 2.37 2.17 2.215 145,979
2018-09-06 2.38 2.40 2.34 2.34 101,775
2018-09-05 2.34 2.39 2.34 2.375 198,983
2018-09-04 2.31 2.31 2.27 2.295 68,581
2018-08-31 2.30 2.33 2.27 2.31 44,061
2018-08-30 2.38 2.38 2.30 2.315 99,243
2018-08-29 2.47 2.495 2.40 2.425 59,546
2018-08-28 2.48 2.48 2.46 2.475 47,112
2018-08-27 2.43 2.49 2.41 2.465 9,482
2018-08-24 2.39 2.51 2.39 2.445 29,240
2018-08-23 2.48 2.50 2.35 2.365 39,352
2018-08-22 2.52 2.56 2.49 2.525 35,389
2018-08-21 2.61 2.61 2.52 2.525 16,558
2018-08-20 2.53 2.60 2.51 2.545 29,934
2018-08-17 2.64 2.64 2.49 2.52 19,620
2018-08-16 2.41 2.63 2.405 2.60 27,163
2018-08-15 2.44 2.45 2.35 2.415 36,446
2018-08-14 2.76 2.76 2.38 2.47 64,325

» More Endologix Stock Price History

To see other companies like Endologix (ELGX), view our stock market today for news, and other data.