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
2018-08-17 102.20 102.94 101.895 102.63 20,996
2018-08-16 102.74 103.50 102.59 102.59 13,686
2018-08-15 103.05 103.81 101.05 102.38 23,586
2018-08-14 103.91 104.37 103.71 103.94 14,978
2018-08-13 105.46 105.84 104.12 104.60 9,467
2018-08-10 104.89 106.11 104.89 105.14 24,689
2018-08-09 106.58 106.89 105.85 105.85 15,878
2018-08-08 104.56 105.65 104.31 105.57 9,724
2018-08-07 104.89 105.35 103.53 105.08 16,846
2018-08-06 103.81 104.99 103.58 104.87 17,994
2018-08-03 105.00 105.00 102.63 103.75 21,538
2018-08-02 101.92 105.08 101.92 105.06 13,748
2018-08-01 99.40 102.45 99.40 102.14 24,158
2018-07-31 100.10 100.10 97.98 99.14 39,903
2018-07-30 105.15 105.15 98.64 98.64 64,458
2018-07-27 112.00 112.00 103.89 105.24 81,173
2018-07-26 107.165 110.03 107.165 109.17 48,089
2018-07-25 106.65 109.77 106.65 109.77 26,609
2018-07-24 108.22 108.42 105.48 106.35 23,966
2018-07-23 107.86 108.23 106.33 108.23 11,397
2018-07-20 107.81 109.16 107.56 107.56 37,943
2018-07-19 105.19 108.11 104.97 107.32 31,591
2018-07-18 105.06 105.06 103.45 104.38 22,322
2018-07-17 103.08 105.87 103.08 105.87 21,618
2018-07-16 102.52 104.51 102.52 103.24 23,664
2018-07-13 106.64 106.64 101.64 102.79 74,992
2018-07-12 107.20 107.71 105.84 106.68 14,129
2018-07-11 105.88 107.42 105.52 105.70 14,661
2018-07-10 106.66 107.42 104.80 105.24 26,441
2018-07-09 107.96 107.97 105.06 105.81 17,354

» More ELLIE MAE Stock Price History

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