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
2018-06-22 5.74 5.94 5.67 5.835 33,143
2018-06-21 6.31 6.31 5.71 5.745 52,625
2018-06-20 6.28 6.42 6.28 6.40 57,728
2018-06-19 6.32 6.33 6.14 6.26 68,050
2018-06-18 6.56 6.64 6.26 6.30 46,186
2018-06-15 6.65 6.69 6.52 6.60 33,537
2018-06-14 6.34 6.62 6.34 6.605 22,058
2018-06-13 6.32 6.56 6.32 6.39 34,093
2018-06-12 6.20 6.42 6.20 6.365 27,831
2018-06-11 6.05 6.33 6.05 6.12 31,046
2018-06-08 5.99 6.13 5.97 6.09 19,841
2018-06-07 5.99 6.02 5.80 5.94 36,543
2018-06-06 5.81 6.08 5.76 6.01 46,271
2018-06-05 5.64 6.00 5.64 5.85 65,316
2018-06-04 5.53 5.67 5.53 5.58 49,073
2018-06-01 5.55 5.57 5.45 5.50 106,026
2018-05-31 5.60 5.66 5.55 5.62 51,998
2018-05-30 5.61 5.75 5.60 5.63 38,027
2018-05-29 5.65 5.67 5.41 5.60 38,560
2018-05-25 5.38 5.72 5.38 5.695 27,583
2018-05-24 5.35 5.56 5.35 5.445 41,223
2018-05-23 5.38 5.48 5.31 5.34 28,501
2018-05-22 5.22 5.41 5.16 5.35 36,687
2018-05-21 5.07 5.30 5.05 5.20 27,428
2018-05-18 4.93 5.04 4.88 4.98 17,562
2018-05-17 5.06 5.10 4.87 4.935 22,877
2018-05-16 4.92 5.14 4.90 5.05 36,658
2018-05-15 4.75 4.88 4.75 4.87 37,565
2018-05-14 4.78 4.86 4.73 4.80 25,669
2018-05-11 4.62 4.73 4.54 4.71 48,336

» More Endologix Stock Price History

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