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
2017-11-22 5.20 5.43 5.12 5.23 24,044
2017-11-21 5.34 5.44 5.19 5.19 18,516
2017-11-20 5.31 5.34 5.17 5.30 20,616
2017-11-17 5.35 5.46 5.25 5.25 26,094
2017-11-16 5.20 5.40 5.20 5.28 30,697
2017-11-15 4.91 5.14 4.91 5.12 22,887
2017-11-14 4.80 5.00 4.69 5.00 22,032
2017-11-13 5.06 5.06 4.84 4.85 22,703
2017-11-10 5.02 5.14 5.00 5.08 41,273
2017-11-09 4.82 5.09 4.82 4.98 13,918
2017-11-08 4.96 5.11 4.86 4.865 91,616
2017-11-07 6.14 6.18 5.68 5.74 38,525
2017-11-06 5.80 6.26 5.80 6.26 50,161
2017-11-03 5.72 5.94 5.61 5.89 22,415
2017-11-02 5.65 5.71 5.60 5.64 14,466
2017-11-01 5.69 5.69 5.44 5.575 27,042
2017-10-31 5.34 5.37 5.27 5.32 11,180
2017-10-30 5.24 5.32 5.21 5.275 18,352
2017-10-27 5.06 5.24 5.06 5.20 30,866
2017-10-26 4.94 5.07 4.92 5.01 20,604
2017-10-25 4.98 5.02 4.92 4.98 13,289
2017-10-24 5.13 5.13 4.97 5.00 15,874
2017-10-23 5.13 5.18 5.10 5.11 8,025
2017-10-20 5.08 5.16 5.04 5.10 19,057
2017-10-19 5.07 5.12 4.945 5.015 49,297
2017-10-18 5.10 5.15 5.055 5.12 24,059
2017-10-17 5.02 5.04 4.99 4.99 20,002
2017-10-16 5.06 5.13 5.05 5.06 16,650
2017-10-13 5.17 5.17 5.07 5.09 15,660
2017-10-12 5.03 5.20 5.03 5.16 18,785

» More Endologix Stock Price History

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