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
2018-05-25 104.17 106.77 104.17 105.30 10,789
2018-05-24 104.28 105.78 103.52 105.16 8,434
2018-05-23 101.66 104.36 101.66 104.36 7,531
2018-05-22 104.80 104.80 102.78 103.06 12,410
2018-05-21 104.01 104.01 103.22 103.96 13,457
2018-05-18 101.88 103.85 101.81 103.85 5,893
2018-05-17 102.11 102.98 101.73 102.33 9,440
2018-05-16 102.13 102.20 100.41 101.87 22,320
2018-05-15 102.52 102.91 102.12 102.56 14,382
2018-05-14 104.98 104.98 102.76 103.09 22,778
2018-05-11 105.66 105.91 104.75 105.28 10,026
2018-05-10 105.32 106.24 104.82 105.42 18,580
2018-05-09 106.01 107.26 106.01 106.13 14,375
2018-05-08 103.72 105.71 103.72 105.29 13,428
2018-05-07 102.68 104.49 102.53 103.73 14,911
2018-05-04 98.95 103.88 98.88 102.54 47,108
2018-05-03 98.70 99.08 97.56 98.80 17,532
2018-05-02 97.87 100.30 97.87 99.13 51,774
2018-05-01 95.96 98.03 94.73 97.97 31,407
2018-04-30 95.18 96.91 94.73 96.91 28,463
2018-04-27 92.90 96.01 92.34 94.30 74,946
2018-04-26 89.20 91.09 88.25 90.19 48,158
2018-04-25 89.62 89.62 87.16 88.28 30,547
2018-04-24 90.52 90.67 88.20 89.56 33,012
2018-04-23 89.25 89.85 88.20 89.67 18,458
2018-04-20 90.92 91.01 88.46 89.58 21,289
2018-04-19 89.64 90.70 89.36 90.57 31,261
2018-04-18 88.81 89.93 88.70 89.90 15,145
2018-04-17 87.88 88.96 87.30 88.83 26,307
2018-04-16 84.44 87.43 83.42 87.21 61,996

» More ELLIE MAE Stock Price History

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