ELLIE MAE Historical Stock Price

Below is the stock price history for ELLIE MAE ELLI. Data is recorded each day for the historical open, high, low, close and volume. The ELLIE MAE 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.

ELLIE MAE Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 88.11 89.45 88.11 88.97 3,251
2017-11-22 88.18 88.58 87.80 88.26 2,556
2017-11-21 87.52 88.79 87.52 87.98 6,191
2017-11-20 88.02 88.02 86.52 87.85 6,827
2017-11-17 88.16 88.68 87.93 87.99 5,119
2017-11-16 87.84 88.53 87.82 88.52 9,452
2017-11-15 87.80 88.05 86.80 86.80 7,835
2017-11-14 88.04 88.75 87.93 88.63 4,950
2017-11-13 86.66 88.60 86.31 88.38 12,847
2017-11-10 86.45 87.15 86.28 86.88 15,058
2017-11-09 87.70 87.70 86.23 86.90 19,393
2017-11-08 87.98 89.08 87.48 89.00 8,449
2017-11-07 88.07 88.38 87.34 87.71 23,631
2017-11-06 87.11 87.11 85.94 86.85 24,389
2017-11-03 86.33 87.44 85.83 87.13 22,265
2017-11-02 87.22 87.32 86.15 86.15 27,780
2017-11-01 90.10 90.12 87.49 87.50 34,772
2017-10-31 88.51 90.22 87.84 90.00 33,212
2017-10-30 87.39 87.70 86.125 86.77 50,778
2017-10-27 91.00 91.26 82.45 85.42 96,830
2017-10-26 90.09 91.36 88.73 91.32 46,635
2017-10-25 89.71 90.37 88.23 90.07 32,195
2017-10-24 89.30 89.51 88.20 89.38 24,023
2017-10-23 89.80 90.51 88.73 88.81 37,606
2017-10-20 89.38 89.72 88.81 89.25 11,773
2017-10-19 89.84 89.84 87.73 88.86 38,743
2017-10-18 89.60 91.01 89.24 90.53 39,251
2017-10-17 87.02 87.35 86.35 87.14 14,925
2017-10-16 86.91 87.65 86.04 86.67 21,033
2017-10-13 85.07 87.12 85.00 86.42 14,458

» More ELLIE MAE Stock Price History

To see other companies like ELLIE MAE (ELLI), view our stock market today for news, and other data.