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
2018-12-17 63.67 64.43 62.01 62.17 31,326
2018-12-14 64.04 65.20 63.40 64.29 21,022
2018-12-13 66.87 67.03 64.59 65.05 33,331
2018-12-12 65.40 67.28 65.40 66.24 41,876
2018-12-11 65.44 65.54 63.35 64.36 19,073
2018-12-10 65.69 66.00 63.76 63.87 21,318
2018-12-07 66.84 66.84 63.62 64.35 34,811
2018-12-06 62.77 66.40 62.77 66.40 33,926
2018-12-04 66.99 67.04 63.62 63.67 30,556
2018-12-03 67.57 68.32 66.46 68.08 55,996
2018-11-30 67.23 67.23 65.87 66.90 21,223
2018-11-29 66.28 67.15 65.00 66.52 26,991
2018-11-28 67.73 68.54 66.39 68.24 19,321
2018-11-27 66.57 67.37 65.99 66.51 13,614
2018-11-26 67.01 67.98 66.95 67.69 20,057
2018-11-23 64.62 66.56 64.62 66.00 13,034
2018-11-21 64.35 65.72 63.90 65.05 31,973
2018-11-20 62.32 65.59 62.32 63.61 48,118
2018-11-19 67.79 67.79 63.85 64.41 37,749
2018-11-16 65.81 68.12 65.21 67.93 26,867
2018-11-15 64.34 66.79 63.16 66.26 23,259
2018-11-14 66.23 66.57 64.45 65.06 30,967
2018-11-13 65.78 66.76 65.16 65.58 39,612
2018-11-12 64.61 66.13 63.99 65.33 51,171
2018-11-09 66.64 66.74 64.50 65.72 36,268
2018-11-08 67.74 67.94 66.71 67.19 17,938
2018-11-07 67.53 67.99 66.40 67.31 15,071
2018-11-06 68.23 68.67 66.52 67.18 24,676
2018-11-05 68.81 68.81 66.40 66.96 31,137
2018-11-02 69.23 69.44 68.05 68.21 44,153

» More ELLIE MAE Stock Price History

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