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
2018-02-20 91.53 92.95 91.44 92.45 11,226
2018-02-16 89.51 91.04 88.88 91.04 10,900
2018-02-15 89.81 89.92 88.23 89.52 8,590
2018-02-14 88.455 89.85 88.43 88.92 20,944
2018-02-13 87.15 89.34 86.40 88.91 10,049
2018-02-12 89.21 89.21 84.91 86.52 36,442
2018-02-09 93.84 93.84 87.63 91.00 33,369
2018-02-08 89.97 90.57 87.35 87.54 41,864
2018-02-07 90.38 91.22 88.76 90.91 20,037
2018-02-06 87.23 89.55 86.72 89.11 18,590
2018-02-05 89.26 91.65 88.98 88.98 13,089
2018-02-02 92.10 92.73 90.45 90.90 8,911
2018-02-01 93.61 94.58 93.10 93.29 8,866
2018-01-31 95.38 95.38 93.59 93.59 6,948
2018-01-30 95.07 95.81 94.34 94.71 11,357
2018-01-29 97.29 97.29 95.62 95.84 11,047
2018-01-26 97.23 97.30 96.51 97.23 2,942
2018-01-25 97.04 97.13 96.31 96.76 4,671
2018-01-24 99.16 100.50 97.18 97.23 12,065
2018-01-23 96.90 99.06 96.90 99.06 6,122
2018-01-22 97.67 97.755 96.58 97.09 8,739
2018-01-19 95.92 98.09 95.74 98.07 7,974
2018-01-18 95.70 96.08 94.82 94.95 16,649
2018-01-17 95.74 96.25 94.53 95.89 4,928
2018-01-16 97.10 97.74 94.57 94.57 10,160
2018-01-12 95.41 96.47 95.23 96.47 4,569
2018-01-11 93.80 95.01 93.80 95.01 4,836
2018-01-10 92.52 93.24 91.21 93.24 16,155
2018-01-09 93.18 95.95 93.11 94.45 25,560
2018-01-08 89.01 89.61 88.61 89.58 15,457

» More ELLIE MAE Stock Price History

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