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
2018-10-19 82.89 83.23 80.80 81.47 36,329
2018-10-18 85.74 85.81 83.16 83.37 32,959
2018-10-17 83.47 85.35 82.95 85.35 35,807
2018-10-16 85.26 87.62 85.26 86.94 29,762
2018-10-15 83.65 85.00 82.56 83.04 43,489
2018-10-12 86.05 86.48 85.09 85.94 39,335
2018-10-11 85.52 85.88 83.60 83.84 53,839
2018-10-10 84.53 84.53 83.06 83.06 37,708
2018-10-09 86.99 87.20 84.96 86.00 30,319
2018-10-08 86.16 86.72 84.29 85.88 63,034
2018-10-05 87.83 88.08 86.04 87.56 43,281
2018-10-04 90.01 90.01 88.36 89.31 37,804
2018-10-03 92.45 92.45 91.37 91.77 16,925
2018-10-02 94.13 94.13 91.25 91.33 12,131
2018-10-01 94.51 94.57 93.92 94.14 28,533
2018-09-28 95.63 96.31 94.63 94.63 19,142
2018-09-27 94.06 94.89 93.85 94.74 21,537
2018-09-26 93.90 94.09 92.115 92.74 37,628
2018-09-25 94.35 95.48 94.23 94.42 20,648
2018-09-24 92.50 93.93 91.97 93.12 37,069
2018-09-21 96.45 96.54 93.38 93.38 20,157
2018-09-20 96.72 97.05 95.95 96.32 32,979
2018-09-19 96.51 97.12 96.27 97.09 17,819
2018-09-18 98.56 99.85 98.43 98.43 13,360
2018-09-17 100.15 100.15 98.49 98.62 24,668
2018-09-14 100.51 101.38 100.31 100.49 17,357
2018-09-13 103.45 103.45 100.47 100.49 9,726
2018-09-12 101.27 102.42 100.33 102.31 17,178
2018-09-11 101.39 102.50 101.33 101.37 14,037
2018-09-10 100.73 102.00 99.58 101.42 38,604

» More ELLIE MAE Stock Price History

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