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
2019-03-19 98.77 98.87 98.69 98.75 35,131
2019-03-18 98.73 98.87 98.60 98.87 32,853
2019-03-15 98.80 98.83 98.65 98.71 32,643
2019-03-14 98.99 99.18 98.76 98.76 37,314
2019-03-13 99.27 99.33 99.19 99.30 13,340
2019-03-12 99.18 99.28 99.06 99.06 15,634
2019-03-11 99.29 99.38 99.08 99.35 12,233
2019-03-08 99.01 99.305 99.00 99.03 53,615
2019-03-07 99.28 99.57 99.06 99.11 51,630
2019-03-06 99.48 99.50 99.04 99.12 29,958
2019-03-05 99.01 99.94 98.98 99.94 211,910
2019-03-04 99.50 99.50 99.00 99.13 49,288
2019-03-01 99.55 99.75 99.51 99.51 48,836
2019-02-28 99.22 99.67 99.14 99.40 32,741
2019-02-27 98.83 99.72 98.83 99.55 222,640
2019-02-26 98.94 98.97 98.65 98.67 697,715
2019-02-25 99.11 99.11 98.90 98.98 357,078
2019-02-22 99.16 99.38 98.95 98.98 447,078
2019-02-21 99.23 99.29 98.98 99.05 724,772
2019-02-20 98.92 99.21 98.895 99.19 687,820
2019-02-19 98.86 98.94 98.81 98.94 999,073
2019-02-15 98.77 98.94 98.59 98.88 1,096,998
2019-02-14 98.87 99.00 98.815 98.815 1,903,201
2019-02-13 99.00 99.00 98.80 98.93 1,901,938
2019-02-12 99.25 99.49 98.90 98.97 947,445
2019-02-11 82.88 83.94 82.09 82.35 32,692
2019-02-08 82.95 83.97 82.54 82.74 43,336
2019-02-07 81.64 83.30 80.98 83.24 45,742
2019-02-06 81.83 82.77 79.63 82.66 73,686
2019-02-05 84.30 84.30 80.70 82.21 57,174

» More ELLIE MAE Stock Price History

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