Dark

ELLI
Ellie Mae Inc.
stock NYSE

Inactive

Apr 16, 2019

98.99USD0.000%(0.00)3,116,312

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-04-16	98.9900	99.0000	98.9700	98.9900	0.000%	3,116,312	0.000%
2019-04-15	98.9800	98.9900	98.9700	98.9900	+0.051%	1,104,643	0.000%
2019-04-12	98.9300	98.9400	98.8800	98.9400	+0.040%	1,093,245	+0.051%
2019-04-11	98.9200	98.9400	98.8900	98.9000	-0.030%	920,450	+0.091%
2019-04-10	98.8600	98.9350	98.8600	98.9300	+0.081%	1,124,209	+0.061%
2019-04-09	98.8800	98.9000	98.8000	98.8500	-0.020%	2,593,997	+0.142%
2019-04-08	98.8700	98.9000	98.8600	98.8700	0.000%	1,481,860	+0.121%
2019-04-05	98.8700	98.8950	98.8500	98.8700	-0.010%	1,765,213	+0.121%
2019-04-04	98.8500	98.8800	98.8100	98.8800	+0.030%	1,969,981	+0.111%
2019-04-03	98.8400	98.8600	98.8000	98.8500	+0.010%	1,335,244	+0.142%
2019-04-02	98.7800	98.8500	98.7600	98.8400	+0.051%	1,153,401	+0.152%
2019-04-01	98.7200	98.8200	98.6500	98.7900	+0.101%	1,169,288	+0.202%
2019-03-29	98.6500	98.7300	98.5800	98.6900	+0.091%	1,313,063	+0.304%
2019-03-28	98.7300	98.7400	98.5600	98.6000	-0.152%	2,104,127	+0.396%
2019-03-27	98.6300	98.7700	98.5800	98.7500	+0.132%	2,251,939	+0.243%
2019-03-26	98.9200	98.9200	98.6100	98.6200	+0.071%	2,269,271	+0.375%
2019-03-25	98.5500	98.6000	98.5000	98.5500	0.000%	2,169,423	+0.446%
2019-03-22	98.6700	98.7100	98.5000	98.5500	-0.142%	998,660	+0.446%
2019-03-21	98.6700	98.7600	98.6300	98.6900	0.000%	445,128	+0.304%
2019-03-20	98.7100	98.7900	98.6300	98.6900	-0.020%	576,251	+0.304%
2019-03-19	99.0000	99.0000	98.6700	98.7100	-0.232%	599,477	+0.284%
2019-03-18	98.7000	98.9900	98.6000	98.9400	+0.274%	416,281	+0.051%
2019-03-15	98.9100	98.9400	98.6500	98.6700	-0.101%	785,029	+0.324%
2019-03-14	99.1700	99.2500	98.7100	98.7700	-0.514%	652,820	+0.223%
2019-03-13	99.2000	99.3400	99.1000	99.2800	+0.222%	240,181	-0.292%
2019-03-12	99.2800	99.3400	99.0200	99.0600	-0.342%	322,352	-0.071%
2019-03-11	99.1900	99.4400	99.0500	99.4000	+0.333%	217,340	-0.412%
2019-03-08	99.0000	99.3300	99.0000	99.0700	-0.010%	634,370	-0.081%
2019-03-07	99.2700	99.6600	99.0500	99.0800	-0.252%	524,575	-0.091%
2019-03-06	99.4900	99.6000	99.0400	99.3300	-0.401%	435,477	-0.342%
2019-03-05	99.0700	100.0000	98.8000	99.7300	+0.615%	1,522,824	-0.742%
2019-03-04	99.5000	99.5200	99.0000	99.1200	-0.402%	633,045	-0.131%
2019-03-01	99.5200	99.8100	99.4300	99.5200	+0.030%	537,679	-0.533%
2019-02-28	99.4500	99.7100	99.1000	99.4900	+0.040%	611,992	-0.503%
2019-02-27	98.6400	99.7300	98.6200	99.4500	+0.964%	1,374,417	-0.463%
2019-02-26	98.9100	98.9800	98.4500	98.5000	-0.364%	2,145,879	+0.497%
2019-02-25	99.0600	99.1489	98.8600	98.8600	-0.141%	1,208,067	+0.131%
2019-02-22	99.0500	99.3850	98.8900	99.0000	-0.151%	1,540,986	-0.010%
2019-02-21	99.2100	99.3000	98.9600	99.1500	-0.081%	1,889,183	-0.161%
2019-02-20	98.9200	99.2400	98.8600	99.2300	+0.273%	2,066,259	-0.242%
2019-02-19	98.8600	98.9700	98.7800	98.9600	+0.061%	2,561,946	+0.030%
2019-02-15	98.7800	98.9400	98.5600	98.9000	+0.152%	4,335,614	+0.091%
2019-02-14	98.8600	99.0100	98.7400	98.7500	-0.152%	7,284,107	+0.243%
2019-02-13	98.9500	99.1000	98.8000	98.9000	-0.051%	8,853,440	+0.091%
2019-02-12	99.1500	99.6000	98.9000	98.9500	+20.789%	11,132,935	+0.040%
2019-02-11	83.2100	84.1500	81.9100	81.9200	-1.230%	681,954	+20.837%
2019-02-08	83.1600	84.0700	82.4900	82.9400	-0.552%	636,900	+19.351%
2019-02-07	82.0200	83.4100	80.9150	83.4000	+0.932%	579,924	+18.693%
2019-02-06	81.8300	83.5000	79.4400	82.6300	+0.230%	994,437	+19.799%
2019-02-05	84.1200	84.6000	80.5400	82.4400	-1.845%	783,871	+20.075%
2019-02-04	82.0000	84.0000	81.0800	83.9900	+9.891%	2,626,499	+17.859%
2019-02-01	75.5000	76.9300	75.4100	76.4300	+0.831%	484,515	+29.517%
2019-01-31	74.0100	75.9600	74.0100	75.8000	+2.557%	473,156	+30.594%
2019-01-30	73.6500	74.2200	72.1200	73.9100	+0.846%	341,311	+33.933%
2019-01-29	72.9000	73.5050	72.2400	73.2900	+0.756%	269,043	+35.066%
2019-01-28	72.4500	73.5500	72.2100	72.7400	-0.669%	618,539	+36.087%
2019-01-25	72.8100	73.7800	72.2700	73.2300	+1.779%	286,883	+35.177%
2019-01-24	70.0500	72.1700	70.0500	71.9500	+2.391%	321,448	+37.582%
2019-01-23	72.3200	72.9300	69.2700	70.2700	-2.430%	379,789	+40.871%
2019-01-22	72.5100	73.1500	71.3000	72.0200	-1.491%	725,683	+37.448%
2019-01-18	70.8200	73.3400	70.7500	73.1100	+4.205%	814,464	+35.399%
2019-01-17	68.8100	70.9100	68.7900	70.1600	+1.770%	549,250	+41.092%
2019-01-16	68.4200	69.5450	68.1000	68.9400	+0.937%	499,729	+43.589%
2019-01-15	67.0400	68.3600	66.3400	68.3000	+1.441%	272,527	+44.934%
2019-01-14	67.1200	68.1000	65.8950	67.3300	-0.502%	382,198	+47.022%
2019-01-11	67.1500	69.0100	66.5100	67.6700	+0.118%	308,533	+46.283%
2019-01-10	65.8800	67.9700	65.8400	67.5900	+2.007%	981,824	+46.457%
2019-01-09	66.6800	67.4900	65.8300	66.2600	-0.166%	1,249,787	+49.396%
2019-01-08	66.6700	66.9240	65.2600	66.3700	+0.591%	508,408	+49.149%
2019-01-07	63.8600	66.4000	62.9600	65.9800	+3.644%	745,888	+50.030%
2019-01-04	63.7500	65.5300	63.2200	63.6600	+1.289%	519,590	+55.498%
2019-01-03	63.3700	64.0350	62.2000	62.8500	-2.072%	429,024	+57.502%
2019-01-02	61.7500	64.9400	61.5600	64.1800	+2.149%	698,365	+54.238%
2018-12-31	64.7800	65.2400	62.1000	62.8300	-1.628%	444,718	+57.552%
2018-12-28	63.1800	65.0900	61.9200	63.8700	+1.526%	555,217	+54.987%
2018-12-27	61.4700	62.9100	60.0550	62.9100	+0.543%	502,222	+57.352%
2018-12-26	59.7100	62.6700	58.8600	62.5700	+5.871%	417,055	+58.207%
2018-12-24	58.7000	61.6900	58.4900	59.1000	-1.418%	349,179	+67.496%
2018-12-21	61.3200	62.7200	59.7100	59.9500	-2.026%	717,875	+65.121%
2018-12-20	60.9200	62.2700	59.0750	61.1900	-0.439%	585,313	+61.775%
2018-12-19	61.4600	64.2400	60.8300	61.4600	-0.162%	810,736	+61.064%
2018-12-18	62.7800	63.4900	61.1600	61.5600	-1.093%	563,693	+60.802%
2018-12-17	63.7900	64.4300	61.6450	62.2400	-2.977%	453,711	+59.046%
2018-12-14	64.0400	65.2200	63.2200	64.1500	-1.338%	405,372	+54.310%
2018-12-13	66.6300	67.0400	64.4900	65.0200	-1.945%	398,214	+52.245%
2018-12-12	65.3600	67.3800	65.0800	66.3100	+3.142%	528,276	+49.284%
2018-12-11	65.1800	65.6300	63.3200	64.2900	+0.406%	379,996	+53.974%
2018-12-10	64.3600	66.5000	63.7600	64.0300	-0.234%	482,636	+54.599%
2018-12-07	66.2400	67.0000	63.5500	64.1800	-3.460%	597,619	+54.238%
2018-12-06	63.0000	66.5500	62.0900	66.4800	+4.135%	829,589	+48.902%
2018-12-04	67.3800	68.0600	63.4200	63.8400	-6.118%	739,162	+55.060%
2018-12-03	68.6900	68.6900	66.3800	68.0000	+1.085%	542,760	+45.574%
2018-11-30	66.7800	67.8200	65.7700	67.2700	+1.280%	493,031	+47.153%
2018-11-29	65.6700	67.2800	64.4800	66.4200	-2.653%	680,378	+49.036%
2018-11-28	67.4800	68.7050	66.2300	68.2300	+2.309%	495,618	+45.083%
2018-11-27	67.3700	67.6900	65.9500	66.6900	-1.346%	437,048	+48.433%
2018-11-26	66.9700	68.0350	66.4400	67.6000	+2.424%	448,458	+46.435%
2018-11-23	64.4500	66.7200	64.1391	66.0000	+1.429%	231,404	+49.985%
2018-11-21	64.5100	66.1400	63.6400	65.0700	+2.183%	813,611	+52.128%
2018-11-20	63.2200	65.8700	62.0000	63.6800	-1.378%	991,564	+55.449%
2018-11-19	67.6100	67.6100	63.6500	64.5700	-4.581%	796,367	+53.306%
2018-11-16	65.8600	68.1200	65.0000	67.6700	+1.683%	658,434	+46.283%
2018-11-15	64.3500	66.8800	63.1050	66.5500	+2.432%	783,413	+48.745%
2018-11-14	66.4000	66.6900	64.4000	64.9700	-0.900%	510,361	+52.363%
2018-11-13	65.3800	66.8400	65.0950	65.5600	+0.552%	504,995	+50.991%
2018-11-12	65.0200	66.2800	63.8100	65.2000	-0.473%	711,544	+51.825%
2018-11-09	66.5000	67.0500	64.5000	65.5100	-2.804%	810,218	+51.107%
2018-11-08	67.4900	68.0500	66.4600	67.4000	+0.163%	406,947	+46.869%
2018-11-07	68.1400	68.1400	66.2100	67.2900	+0.104%	455,636	+47.110%
2018-11-06	66.7700	68.7500	66.5000	67.2200	+0.194%	416,425	+47.263%
2018-11-05	68.3700	68.9200	66.3100	67.0900	-1.483%	629,464	+47.548%
2018-11-02	70.3500	70.4000	68.0000	68.1000	-2.978%	765,470	+45.360%
2018-11-01	66.5200	70.9200	66.5000	70.1900	+5.899%	1,063,085	+41.031%
2018-10-31	68.8800	70.3800	65.9300	66.2800	-2.155%	789,266	+49.351%
2018-10-30	64.8300	67.9800	63.8400	67.7400	+4.296%	895,461	+46.132%
2018-10-29	65.5000	69.0200	63.8000	64.9500	+1.074%	1,374,262	+52.410%
2018-10-26	61.7900	68.8500	61.5100	64.2600	-19.271%	5,415,889	+54.046%
2018-10-25	80.2300	81.0900	78.8000	79.6000	-0.213%	1,198,675	+24.359%
2018-10-24	81.6100	83.2800	79.7000	79.7700	-2.482%	855,218	+24.094%
2018-10-23	81.5800	83.3400	80.2800	81.8000	-1.279%	630,303	+21.015%
2018-10-22	81.6700	84.3700	81.6525	82.8600	+1.806%	624,529	+19.467%
2018-10-19	83.8900	84.7700	80.7700	81.3900	-2.246%	478,922	+21.624%
2018-10-18	84.4800	85.9800	83.0100	83.2600	-2.414%	521,590	+18.893%
2018-10-17	86.5500	86.7150	82.9300	85.3200	-1.421%	626,384	+16.022%
2018-10-16	83.9500	87.6300	83.9300	86.5500	+4.164%	733,293	+14.373%
2018-10-15	85.3800	85.9900	82.4300	83.0900	-3.091%	710,297	+19.136%
2018-10-12	85.2600	87.1200	84.9300	85.7400	+2.867%	1,099,599	+15.454%
2018-10-11	82.3500	86.0500	82.3500	83.3500	+0.543%	1,354,917	+18.764%
2018-10-10	87.7000	87.7000	82.8100	82.9000	-3.661%	653,186	+19.409%
2018-10-09	85.3400	87.4200	84.8300	86.0500	+0.221%	657,933	+15.038%
2018-10-08	86.9000	86.9000	84.0550	85.8600	-1.841%	789,270	+15.292%
2018-10-05	88.1900	90.2595	86.0000	87.4700	-1.884%	824,104	+13.170%
2018-10-04	90.5700	90.8500	88.2800	89.1500	-2.897%	1,100,841	+11.038%
2018-10-03	92.0000	92.4900	91.0000	91.8100	+0.614%	317,013	+7.820%
2018-10-02	94.2200	94.9300	91.1800	91.2500	-3.152%	381,964	+8.482%
2018-10-01	95.4800	95.7300	93.7950	94.2200	-0.580%	492,780	+5.063%
2018-09-28	94.2600	96.6899	94.2600	94.7700	+0.042%	359,648	+4.453%
2018-09-27	93.0900	94.9400	92.9300	94.7300	+2.190%	428,775	+4.497%
2018-09-26	94.0000	94.3200	91.9200	92.7000	-1.613%	693,687	+6.785%
2018-09-25	93.5200	95.6100	93.5200	94.2200	+1.105%	338,121	+5.063%
2018-09-24	92.6700	93.9900	91.5700	93.1900	-0.257%	794,344	+6.224%
2018-09-21	96.4700	97.4100	93.3000	93.4300	-3.131%	633,484	+5.951%
2018-09-20	97.0400	97.0600	95.1800	96.4500	-0.598%	1,094,263	+2.633%
2018-09-19	98.0900	98.5600	96.2500	97.0300	-1.402%	312,293	+2.020%
2018-09-18	98.5400	99.9350	98.2900	98.4100	-0.122%	526,132	+0.589%
2018-09-17	100.5500	100.5500	98.3700	98.5300	-1.941%	421,679	+0.467%
2018-09-14	100.5000	101.4500	100.1900	100.4800	-0.010%	265,074	-1.483%
2018-09-13	102.5000	103.5800	100.3900	100.4900	-1.740%	206,570	-1.493%
2018-09-12	101.3900	102.4500	100.2800	102.2700	+0.888%	264,527	-3.207%
2018-09-11	101.0700	102.5800	101.0400	101.3700	-0.158%	424,126	-2.348%
2018-09-10	101.0000	102.0100	99.4400	101.5300	+1.540%	1,282,443	-2.502%
2018-09-07	100.0500	102.0000	98.5600	99.9900	-0.596%	725,585	-1.000%
2018-09-06	101.7300	102.5500	100.3000	100.5900	-1.247%	349,241	-1.591%
2018-09-05	103.3000	103.3000	99.8300	101.8600	-1.755%	453,886	-2.818%
2018-09-04	105.0000	105.2900	103.1400	103.6800	-1.604%	357,440	-4.524%
2018-08-31	105.1300	106.4900	105.1300	105.3700	+0.019%	252,668	-6.055%
2018-08-30	104.9900	105.5800	104.3900	105.3500	+0.038%	275,297	-6.037%
2018-08-29	104.5200	105.6100	104.0700	105.3100	+1.065%	243,842	-6.001%
2018-08-28	104.2300	104.8400	103.0560	104.2000	+0.269%	302,126	-5.000%
2018-08-27	105.2700	105.4400	103.7900	103.9200	-0.517%	203,710	-4.744%
2018-08-24	102.8100	104.6400	102.4300	104.4600	+2.221%	311,689	-5.236%
2018-08-23	102.0600	103.2900	101.7400	102.1900	+0.373%	309,095	-3.131%
2018-08-22	100.8400	102.2800	100.8400	101.8100	+0.593%	301,358	-2.770%
2018-08-21	101.1800	102.1550	100.8500	101.2100	+0.317%	467,107	-2.193%
2018-08-20	102.9000	102.9000	100.5800	100.8900	-1.715%	518,912	-1.883%
2018-08-17	102.7800	103.0500	101.6600	102.6500	-0.126%	356,972	-3.566%
2018-08-16	103.0500	103.6000	102.5100	102.7800	+0.332%	301,538	-3.687%
2018-08-15	103.3500	104.2000	100.8800	102.4400	-1.481%	558,310	-3.368%
2018-08-14	104.3300	104.5800	103.4700	103.9800	-0.029%	351,770	-4.799%
2018-08-13	105.5000	106.0000	103.9601	104.0100	-0.933%	331,574	-4.826%
2018-08-10	104.5700	106.1600	104.2850	104.9900	-0.831%	455,749	-5.715%
2018-08-09	105.6200	106.9100	105.6200	105.8700	+0.436%	309,799	-6.499%
2018-08-08	105.3500	106.6300	103.9300	105.4100	+0.257%	235,604	-6.091%
2018-08-07	105.1400	105.5847	103.5000	105.1400	+0.286%	391,625	-5.849%
2018-08-06	104.0300	105.0150	103.1700	104.8400	+0.973%	345,595	-5.580%
2018-08-03	105.0000	105.0000	102.6500	103.8300	-1.124%	304,144	-4.661%
2018-08-02	101.8300	105.2900	101.3100	105.0100	+2.629%	302,453	-5.733%
2018-08-01	99.6400	102.5700	99.6400	102.3200	+3.124%	544,859	-3.254%
2018-07-31	99.3400	100.3200	97.8450	99.2200	+0.506%	983,365	-0.232%
2018-07-30	104.9100	105.6550	98.5500	98.7200	-6.204%	1,201,736	+0.274%
2018-07-27	113.0300	114.3600	103.5600	105.2500	-3.679%	1,148,393	-5.948%
2018-07-26	108.5100	110.0800	106.9400	109.2700	-0.246%	1,056,569	-9.408%
2018-07-25	106.6100	109.8200	106.4100	109.5400	+3.126%	731,498	-9.631%
2018-07-24	109.0800	109.0800	105.4450	106.2200	-1.839%	654,291	-6.807%
2018-07-23	107.3600	108.2800	106.1300	108.2100	+0.492%	283,926	-8.520%
2018-07-20	107.2200	109.2000	106.6600	107.6800	+0.326%	593,521	-8.070%
2018-07-19	104.5900	108.1600	104.4500	107.3300	+2.738%	583,049	-7.770%
2018-07-18	105.4700	105.4700	103.4000	104.4700	-1.014%	436,672	-5.246%
2018-07-17	102.5700	105.8800	102.3700	105.5400	+2.218%	512,474	-6.206%
2018-07-16	102.3600	104.5700	102.3600	103.2500	+0.399%	522,577	-4.126%
2018-07-13	107.0300	107.0550	101.2500	102.8400	-3.735%	950,857	-3.744%
2018-07-12	106.2700	107.8400	105.6100	106.8300	+1.357%	370,103	-7.339%
2018-07-11	104.4700	107.4400	103.9810	105.4000	+0.219%	483,149	-6.082%
2018-07-10	106.9100	107.5500	104.7650	105.1700	-0.699%	422,196	-5.876%
2018-07-09	107.1900	108.3050	104.9900	105.9100	-0.526%	293,371	-6.534%
2018-07-06	104.7600	107.3100	103.8600	106.4700	+1.914%	281,126	-7.025%
2018-07-05	105.3100	105.8200	103.5500	104.4700	-0.038%	292,216	-5.246%
2018-07-03	105.0100	105.0950	103.6500	104.5100	-0.048%	152,900	-5.282%
2018-07-02	102.8400	104.6200	101.7500	104.5600	+0.693%	382,999	-5.327%
2018-06-29	103.5600	104.6800	103.4700	103.8400	+0.943%	386,803	-4.671%
2018-06-28	103.2200	104.8550	102.4400	102.8700	-0.532%	466,525	-3.772%
2018-06-27	107.9000	107.9000	103.0200	103.4200	-3.929%	427,988	-4.284%
2018-06-26	107.4500	108.7700	105.9279	107.6500	+0.401%	349,420	-8.045%
2018-06-25	109.0400	109.1425	105.7850	107.2200	-2.323%	380,667	-7.676%
2018-06-22	111.2000	111.2000	107.6300	109.7700	-0.741%	461,349	-9.821%
2018-06-21	110.5000	111.4450	108.4500	110.5900	-2.512%	761,924	-10.489%
2018-06-20	116.0800	116.9000	112.7100	113.4400	-2.072%	510,308	-12.738%
2018-06-19	113.7500	116.0800	112.8700	115.8400	+1.303%	482,640	-14.546%
2018-06-18	112.6600	114.9000	111.4800	114.3500	+1.338%	523,272	-13.432%
2018-06-15	112.7700	113.4750	111.9100	112.8400	-0.494%	237,017	-12.274%
2018-06-14	111.6500	113.8300	111.3000	113.4000	+1.923%	412,595	-12.707%
2018-06-13	111.1600	111.8300	110.3500	111.2600	+0.027%	420,383	-11.028%
2018-06-12	107.8400	111.2800	107.2100	111.2300	+3.422%	614,510	-11.004%
2018-06-11	107.6900	108.4200	107.2800	107.5500	+0.009%	265,481	-7.959%
2018-06-08	107.3700	108.6700	106.7750	107.5400	+0.074%	303,130	-7.951%
2018-06-07	109.5200	109.7888	106.0000	107.4600	-1.755%	406,554	-7.882%
2018-06-06	108.2400	109.5900	107.9600	109.3800	+1.343%	247,035	-9.499%
2018-06-05	108.7600	109.5700	106.9600	107.9300	-0.397%	419,837	-8.283%
2018-06-04	107.0400	108.5300	106.0700	108.3600	+1.785%	337,876	-8.647%
2018-06-01	104.3100	106.4700	102.9600	106.4600	+0.160%	817,658	-7.017%
2018-05-31	109.5600	109.5600	106.1900	106.2900	-2.816%	515,329	-6.868%
2018-05-30	107.0000	109.5599	106.5500	109.3700	+2.244%	487,926	-9.491%
2018-05-29	104.8200	107.6800	104.8200	106.9700	+1.538%	493,322	-7.460%
2018-05-25	104.9200	106.9850	103.6400	105.3500	+0.152%	473,214	-6.037%
2018-05-24	104.5200	105.8700	103.3000	105.1900	+0.689%	366,986	-5.894%
2018-05-23	102.5700	104.5400	101.6600	104.4700	+1.388%	342,404	-5.246%
2018-05-22	104.2500	104.7900	102.7050	103.0400	-1.056%	467,469	-3.931%
2018-05-21	104.3300	104.6800	102.9400	104.1400	+0.376%	428,463	-4.945%
2018-05-18	102.3200	104.0900	101.2868	103.7500	+1.249%	345,895	-4.588%
2018-05-17	102.1000	103.1500	101.7000	102.4700	+0.471%	239,638	-3.396%
2018-05-16	102.4200	102.5000	100.0100	101.9900	-0.701%	475,834	-2.941%
2018-05-15	102.1100	102.9300	101.8700	102.7100	-0.349%	365,057	-3.622%
2018-05-14	105.0800	105.0900	102.6800	103.0700	-2.015%	424,320	-3.958%
2018-05-11	105.9100	105.9400	104.6800	105.1900	-0.209%	273,914	-5.894%
2018-05-10	105.9700	106.2800	104.7700	105.4100	-0.557%	447,091	-6.091%
2018-05-09	105.7200	107.3600	105.6907	106.0000	+0.531%	590,666	-6.613%
2018-05-08	103.7200	105.8000	102.9500	105.4400	+1.551%	612,096	-6.117%
2018-05-07	102.8400	104.6000	102.1900	103.8300	+1.090%	407,071	-4.661%
2018-05-04	98.4000	104.3100	98.4000	102.7100	+3.905%	1,188,429	-3.622%
2018-05-03	98.9800	99.2900	97.5300	98.8500	-0.172%	406,014	+0.142%
2018-05-02	97.7800	100.3900	97.1900	99.0200	+1.051%	822,671	-0.030%
2018-05-01	97.2000	98.1700	94.5100	97.9900	+1.156%	813,083	+1.021%
2018-04-30	94.6100	97.0300	94.6100	96.8700	+2.519%	753,952	+2.189%
2018-04-27	93.9700	96.2500	91.7000	94.4900	+4.814%	1,561,616	+4.762%
2018-04-26	89.5000	91.1300	88.1200	90.1500	+1.772%	1,077,367	+9.806%
2018-04-25	89.1200	90.0400	87.1100	88.5800	-1.050%	568,707	+11.752%
2018-04-24	90.5300	90.8000	88.0000	89.5200	-0.234%	562,093	+10.579%
2018-04-23	89.8700	90.6250	88.1675	89.7300	+0.089%	481,786	+10.320%
2018-04-20	90.4800	91.3600	88.3700	89.6500	-1.049%	541,969	+10.418%
2018-04-19	89.5300	90.7300	89.2400	90.6000	+0.981%	633,028	+9.260%
2018-04-18	88.8000	90.0097	88.4701	89.7200	+1.036%	624,050	+10.332%
2018-04-17	87.7200	88.9700	87.2500	88.8000	+1.835%	598,234	+11.475%
2018-04-16	84.7500	87.5200	82.5100	87.2000	+0.844%	1,313,112	+13.521%
2018-04-13	89.9400	89.9400	85.5100	86.4700	-3.880%	1,116,447	+14.479%
2018-04-12	91.5000	93.2200	89.9200	89.9600	-4.298%	1,366,547	+10.038%
2018-04-11	94.3400	95.0000	93.6800	94.0000	-0.980%	299,508	+5.309%
2018-04-10	93.9600	95.5499	92.2700	94.9300	+1.966%	362,204	+4.277%
2018-04-09	93.5000	94.3900	92.3400	93.1000	+0.302%	358,538	+6.327%
2018-04-06	93.4000	94.1800	92.0200	92.8200	-1.726%	400,780	+6.647%
2018-04-05	94.7200	95.4100	93.0310	94.4500	+0.202%	438,064	+4.807%
2018-04-04	91.1600	94.5600	90.9800	94.2600	+1.738%	310,646	+5.018%
2018-04-03	91.9500	92.9600	90.6900	92.6500	+1.545%	502,839	+6.843%
2018-04-02	91.5600	92.3500	90.8000	91.2400	-0.761%	487,186	+8.494%
2018-03-29	90.7800	92.9900	90.4300	91.9400	+1.591%	314,360	+7.668%
2018-03-28	91.3700	92.2900	89.9000	90.5000	-1.319%	545,336	+9.381%
2018-03-27	92.7900	94.1200	90.9400	91.7100	-0.865%	524,819	+7.938%
2018-03-26	91.4000	92.6300	90.6800	92.5100	+2.278%	331,374	+7.005%
2018-03-23	92.9300	93.0300	90.2600	90.4500	-2.375%	600,809	+9.442%
2018-03-22	94.2400	96.0400	92.5000	92.6500	-2.237%	717,430	+6.843%
2018-03-21	94.2300	96.7600	94.0400	94.7700	+0.691%	864,730	+4.453%
2018-03-20	94.4500	94.9800	93.0300	94.1200	-0.286%	252,925	+5.174%
2018-03-19	96.3000	97.0700	94.0000	94.3900	-2.590%	685,010	+4.873%
2018-03-16	96.8600	97.9900	96.0100	96.9000	+0.425%	481,139	+2.157%
2018-03-15	95.8700	96.9100	95.3800	96.4900	+0.469%	217,292	+2.591%
2018-03-14	96.4800	96.9500	95.1350	96.0400	-0.042%	170,535	+3.072%
2018-03-13	95.8800	96.8150	95.0000	96.0800	+0.460%	244,027	+3.029%
2018-03-12	93.7900	97.1000	93.7700	95.6400	+1.896%	476,891	+3.503%
2018-03-09	93.3400	93.8600	91.9700	93.8600	+1.110%	214,960	+5.466%
2018-03-08	93.9700	94.1300	92.4500	92.8300	-1.055%	240,441	+6.636%
2018-03-07	92.0200	94.4350	92.0200	93.8200	+1.241%	421,316	+5.511%
2018-03-06	92.8200	93.1900	91.7400	92.6700	-0.129%	243,255	+6.820%
2018-03-05	91.7000	93.6900	91.4000	92.7900	+0.303%	296,974	+6.682%
2018-03-02	87.1500	92.9200	87.1500	92.5100	+5.412%	623,696	+7.005%
2018-03-01	88.6400	88.9500	86.2950	87.7600	-1.026%	543,302	+12.796%
2018-02-28	90.8100	91.1200	88.6000	88.6700	-1.979%	349,733	+11.639%
2018-02-27	93.4200	94.1000	90.4200	90.4600	-3.437%	271,822	+9.430%
2018-02-26	92.5800	94.0600	92.5800	93.6800	+1.363%	173,764	+5.668%
2018-02-23	91.6700	92.4500	90.3000	92.4200	+1.039%	219,241	+7.109%
2018-02-22	92.5200	93.0750	91.3800	91.4700	-0.878%	192,238	+8.221%
2018-02-21	92.4600	94.5600	92.2200	92.2800	-0.205%	280,025	+7.271%
2018-02-20	90.1800	93.0500	90.1800	92.4700	+1.850%	354,337	+7.051%
2018-02-16	89.2200	91.0600	88.5300	90.7900	+1.148%	477,477	+9.032%
2018-02-15	89.6200	90.1500	88.0400	89.7600	+0.922%	618,020	+10.283%
2018-02-14	88.0300	89.9900	88.0300	88.9400	+0.090%	492,431	+11.300%
2018-02-13	86.2000	89.3600	86.1400	88.8600	+2.728%	383,187	+11.400%
2018-02-12	90.7300	90.7795	84.8100	86.5000	-4.452%	847,104	+14.439%
2018-02-09	94.9300	96.0400	87.2500	90.5300	+3.747%	965,170	+9.345%
2018-02-08	90.7700	90.8700	87.2200	87.2600	-3.846%	863,149	+13.443%
2018-02-07	89.5700	91.4000	88.3200	90.7500	+1.385%	743,932	+9.080%
2018-02-06	86.5100	89.7100	86.4000	89.5100	+0.856%	425,483	+10.591%
2018-02-05	89.8500	91.9100	88.3250	88.7500	-2.128%	391,060	+11.538%
2018-02-02	93.0800	93.5000	90.2900	90.6800	-3.120%	276,399	+9.164%
2018-02-01	92.7400	94.5850	92.2250	93.6000	+0.107%	270,591	+5.759%
2018-01-31	95.4200	95.5900	93.4600	93.5000	-1.111%	236,673	+5.872%
2018-01-30	94.8200	96.0600	94.3100	94.5500	-1.305%	358,084	+4.696%
2018-01-29	97.3100	97.5500	95.4400	95.8000	-1.582%	417,370	+3.330%
2018-01-26	97.4000	97.5100	96.2600	97.3400	+0.475%	153,516	+1.695%
2018-01-25	97.3600	97.3900	96.2600	96.8800	-0.175%	163,675	+2.178%
2018-01-24	99.5000	100.6500	97.0000	97.0500	-2.049%	355,003	+1.999%
2018-01-23	97.1800	99.1300	96.4500	99.0800	+2.039%	246,918	-0.091%
2018-01-22	97.9600	97.9900	96.4600	97.1000	-0.624%	284,077	+1.946%
2018-01-19	95.5700	98.1200	95.1300	97.7100	+2.896%	404,866	+1.310%
2018-01-18	95.3800	96.8400	94.3500	94.9600	-1.114%	368,639	+4.244%
2018-01-17	95.6500	96.3000	94.0000	96.0300	+1.533%	282,254	+3.082%
2018-01-16	95.2800	97.7700	94.3900	94.5800	-1.868%	389,261	+4.663%
2018-01-12	95.8100	96.5400	93.7500	96.3800	+1.346%	194,495	+2.708%
2018-01-11	93.3500	95.1000	92.9050	95.1000	+1.951%	173,221	+4.090%
2018-01-10	94.2100	94.2550	91.0800	93.2800	-1.218%	388,830	+6.121%
2018-01-09	93.1400	96.0500	92.2850	94.4300	+5.438%	1,165,267	+4.829%
2018-01-08	88.9700	89.6300	88.3400	89.5600	+0.663%	385,416	+10.529%
2018-01-05	89.8400	90.2200	88.3600	88.9700	-0.770%	481,578	+11.262%
2018-01-04	89.7600	90.6900	89.3000	89.6600	+0.516%	329,980	+10.406%
2018-01-03	88.9000	89.7600	88.0000	89.2000	-1.513%	908,142	+10.975%
2018-01-02	90.2200	90.9800	89.6000	90.5700	+1.309%	301,515	+9.297%
2017-12-29	91.7700	92.8000	89.3800	89.4000	-2.423%	310,486	+10.727%
2017-12-28	92.1700	92.4800	91.3400	91.6200	-0.370%	172,129	+8.044%
2017-12-27	92.8200	93.4500	91.7700	91.9600	-0.809%	142,832	+7.645%
2017-12-26	91.8000	93.0550	91.1200	92.7100	+0.510%	157,751	+6.774%
2017-12-22	93.2000	93.4900	92.1400	92.2400	-1.295%	195,478	+7.318%
2017-12-21	95.0800	95.4100	93.2400	93.4500	-1.745%	609,528	+5.928%
2017-12-20	94.1600	95.1600	93.0500	95.1100	+1.278%	287,866	+4.079%
2017-12-19	93.3400	94.7100	93.1800	93.9100	+0.514%	615,375	+5.409%
2017-12-18	93.6000	94.2599	92.3800	93.4300	+0.657%	243,527	+5.951%
2017-12-15	91.8000	93.1250	91.4400	92.8200	+1.487%	322,561	+6.647%
2017-12-14	91.9700	92.9700	91.2300	91.4600	-0.803%	266,471	+8.233%
2017-12-13	91.2400	92.6300	91.2150	92.2000	+1.152%	271,674	+7.364%
2017-12-12	89.6700	91.2100	89.4600	91.1500	+1.594%	307,474	+8.601%
2017-12-11	88.6200	89.9400	88.4000	89.7200	+1.139%	250,188	+10.332%
2017-12-08	89.1600	89.4700	88.3600	88.7100	+0.283%	212,905	+11.588%
2017-12-07	88.6300	89.9500	88.2350	88.4600	-0.045%	313,174	+11.904%
2017-12-06	86.0100	88.8300	85.7850	88.5000	+2.478%	450,242	+11.853%
2017-12-05	86.8800	87.9600	86.0600	86.3600	-0.793%	406,226	+14.625%
2017-12-04	88.9400	88.9400	86.3900	87.0500	-1.248%	422,263	+13.716%
2017-12-01	87.9800	88.5200	86.1900	88.1500	-0.272%	250,280	+12.297%
2017-11-30	87.7900	89.0800	87.3100	88.3900	+1.458%	281,070	+11.992%
2017-11-29	87.0100	87.7400	85.8600	87.1200	-0.695%	381,262	+13.625%
2017-11-28	88.1200	88.9000	86.9100	87.7300	-0.284%	298,086	+12.835%
2017-11-27	88.6500	89.0200	87.8000	87.9800	-1.113%	188,971	+12.514%
2017-11-24	88.1100	89.4500	88.0600	88.9700	+1.022%	85,164	+11.262%
2017-11-22	88.0300	88.6200	87.7400	88.0700	0.000%	136,832	+12.399%
2017-11-21	87.7200	88.8500	87.6600	88.0700	+0.285%	232,563	+12.399%
2017-11-20	87.9400	88.0200	86.4800	87.8200	-0.136%	283,770	+12.719%
2017-11-17	87.8600	88.7100	87.8600	87.9400	-0.475%	205,096	+12.565%
2017-11-16	87.3400	88.6000	87.2900	88.3600	+1.727%	303,665	+12.030%
2017-11-15	87.9600	88.0900	86.6700	86.8600	-1.964%	299,868	+13.965%
2017-11-14	87.7800	88.8400	87.7000	88.6000	+0.158%	216,607	+11.727%
2017-11-13	86.4800	88.6300	86.0700	88.4600	+1.795%	267,497	+11.904%
2017-11-10	86.8400	87.2100	86.1100	86.9000	+0.069%	451,577	+13.913%
2017-11-09	87.8800	87.8800	86.0800	86.8400	-2.317%	307,730	+13.991%
2017-11-08	87.3300	89.1200	87.2700	88.9000	+1.276%	278,023	+11.350%
2017-11-07	87.3600	88.4700	87.2100	87.7800	+1.094%	385,271	+12.771%
2017-11-06	86.4700	87.3450	85.9000	86.8300	-0.184%	488,579	+14.004%
2017-11-03	85.7400	87.4600	85.1900	86.9900	+1.245%	400,301	+13.795%
2017-11-02	87.2800	87.9800	85.9000	85.9200	-1.783%	596,187	+15.212%
2017-11-01	90.1700	91.0000	87.3150	87.4800	-2.746%	718,765	+13.157%
2017-10-31	86.8000	90.4100	86.8000	89.9500	+3.713%	821,632	+10.050%
2017-10-30	85.9400	87.9400	85.7400	86.7300	+0.872%	840,305	+14.136%
2017-10-27	91.9500	92.8000	82.0300	85.9800	-5.579%	2,099,497	+15.131%
2017-10-26	90.2100	91.8100	88.5733	91.0600	+1.065%	871,187	+8.709%
2017-10-25	89.3600	90.4200	88.0700	90.1000	+0.648%	670,518	+9.867%

document.getElementById("hdR9q6").onerror = function(){this.style.display='none';}; .dark-mode .FxF8nf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FxF8nf{ color: #333333; background-color: white; border: 2px solid #333333; }ELLIEllie Mae Inc.stock NYSE

ELLI
Ellie Mae Inc.
stock NYSE