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
2018-12-17 0.7087 0.7087 0.65 0.6501 48,881
2018-12-14 0.6894 0.7533 0.6841 0.6905 77,068
2018-12-13 0.673 0.6849 0.65 0.6845 34,700
2018-12-12 0.6839 0.6972 0.6561 0.6627 46,218
2018-12-11 0.65 0.6781 0.65 0.6504 36,531
2018-12-10 0.73 0.73 0.653 0.6602 37,147
2018-12-07 0.70 0.7394 0.6889 0.7173 49,065
2018-12-06 0.67 0.6763 0.67 0.6702 43,941
2018-12-04 0.8058 0.8099 0.6825 0.6826 54,201
2018-12-03 0.88 0.8901 0.7943 0.7943 35,816
2018-11-30 0.9095 0.927 0.8603 0.8609 43,533
2018-11-29 0.8985 0.9177 0.8799 0.9039 19,434
2018-11-28 0.847 0.90 0.8398 0.8881 30,657
2018-11-27 0.8551 0.8727 0.8254 0.8369 24,584
2018-11-26 0.8845 0.8845 0.813 0.87 28,603
2018-11-23 0.8899 0.8949 0.86 0.8601 10,745
2018-11-21 0.88 0.9199 0.8702 0.875 15,543
2018-11-20 0.95 0.95 0.8208 0.85 27,193
2018-11-19 1.04 1.04 0.95 0.9578 39,814
2018-11-16 1.01 1.03 0.9625 1.03 57,866
2018-11-15 0.93 1.01 0.93 1.00 79,391
2018-11-14 1.00 1.01 0.9199 0.9386 62,977
2018-11-13 1.02 1.02 1.00 1.005 39,176
2018-11-12 1.12 1.12 1.025 1.025 14,655
2018-11-09 1.28 1.28 1.14 1.14 20,227
2018-11-08 1.32 1.32 1.25 1.255 18,032
2018-11-07 1.38 1.38 1.33 1.33 17,089
2018-11-06 1.36 1.37 1.31 1.365 27,101
2018-11-05 1.34 1.37 1.33 1.37 31,938
2018-11-02 1.355 1.36 1.27 1.305 62,446

» More Endologix Stock Price History

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