Ellie Mae Price:
23.01 for May 17, 2013Ellie Mae Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2013 | 24.00 | 24.23 | 22.91 | 23.01 | 739543.0 |
| May 16, 2013 | 24.14 | 24.22 | 23.77 | 23.91 | 323470.0 |
| May 15, 2013 | 24.75 | 24.75 | 24.18 | 24.27 | 421887.0 |
| May 14, 2013 | 25.00 | 25.10 | 24.70 | 24.73 | 706379.0 |
| May 13, 2013 | 25.41 | 25.59 | 24.65 | 25.02 | 467276.0 |
| May 10, 2013 | 25.14 | 25.52 | 25.10 | 25.38 | 449459.0 |
| May 9, 2013 | 24.74 | 25.33 | 24.25 | 25.08 | 489393.0 |
| May 8, 2013 | 25.44 | 25.50 | 24.52 | 24.78 | 435591.0 |
| May 7, 2013 | 25.60 | 25.75 | 25.14 | 25.50 | 448496.0 |
| May 6, 2013 | 24.47 | 25.57 | 24.39 | 25.48 | 393179.0 |
| May 3, 2013 | 24.75 | 25.75 | 24.18 | 24.39 | 691986.0 |
| May 2, 2013 | 24.68 | 24.68 | 23.82 | 24.48 | 579635.0 |
| May 1, 2013 | 26.14 | 26.14 | 23.56 | 23.80 | 1.366M |
| April 30, 2013 | 25.93 | 26.10 | 25.25 | 26.02 | 550236.0 |
| April 29, 2013 | 25.78 | 26.34 | 25.68 | 25.90 | 496977.0 |
| April 26, 2013 | 24.57 | 25.71 | 24.57 | 25.67 | 506308.0 |
| April 25, 2013 | 23.91 | 25.05 | 23.90 | 24.66 | 488938.0 |
| April 24, 2013 | 23.95 | 24.42 | 23.75 | 23.96 | 218357.0 |
| April 23, 2013 | 23.56 | 24.22 | 23.51 | 24.01 | 252322.0 |
| April 22, 2013 | 23.24 | 23.47 | 22.48 | 23.36 | 304897.0 |
| April 19, 2013 | 23.09 | 23.68 | 23.04 | 23.32 | 250915.0 |
| April 18, 2013 | 23.33 | 23.42 | 22.43 | 23.02 | 410960.0 |
| April 17, 2013 | 23.62 | 23.72 | 22.93 | 23.34 | 394238.0 |
| April 16, 2013 | 24.06 | 24.15 | 23.58 | 24.01 | 400811.0 |
| April 15, 2013 | 24.74 | 24.95 | 23.95 | 23.95 | 504756.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
ELLI Price Benchmarks
| Companies | |
|---|---|
| Active Network | 6.25 |
| Digital River | 16.88 |
| Demandware | 29.54 |
ELLI Price Range, Past 5 Years
| Minimum | 3.800 | Aug 22 2011 |
| Maximum | 28.92 | Oct 3 2012 |
| Average | 14.64 |
