Indicators

Elastic N.V. (NY: ESTC )

105.87 +0.22 (+0.21%)

Streaming Delayed Price Updated: 1:47 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	68.48	70.30	66.00	68.00	507,295	+0.02(+0.03%)
Oct 30, 2018	62.92	68.68	61.06	67.98	308,481	+5.54(+8.87%)
Oct 29, 2018	61.41	62.55	60.01	62.44	121,338	+1.92(+3.17%)
Oct 26, 2018	61.14	62.58	59.10	60.52	102,700	-1.33(-2.15%)
Oct 25, 2018	61.03	63.55	61.00	61.85	114,506	+0.90(+1.48%)
Oct 24, 2018	63.29	64.20	60.85	60.95	138,952	-2.61(-4.11%)
Oct 23, 2018	62.99	64.80	58.88	63.56	359,894	-0.21(-0.33%)
Oct 22, 2018	64.47	65.48	62.21	63.77	126,784	-0.69(-1.07%)
Oct 19, 2018	67.22	67.42	64.25	64.46	201,900	-3.03(-4.49%)
Oct 18, 2018	69.90	70.66	66.98	67.49	137,187	-2.40(-3.43%)
Oct 17, 2018	66.00	70.06	64.37	69.89	185,261	+4.56(+6.98%)
Oct 16, 2018	62.05	65.43	61.00	65.33	338,080	+4.39(+7.20%)
Oct 15, 2018	63.00	63.94	59.39	60.94	239,604	-1.74(-2.78%)
Oct 12, 2018	63.00	64.00	61.06	62.68	178,000	+1.81(+2.97%)
Oct 11, 2018	62.43	63.25	58.55	60.87	751,112	-1.63(-2.61%)
Oct 10, 2018	65.61	66.00	60.61	62.50	479,619	-3.95(-5.94%)
Oct 09, 2018	65.59	68.00	62.57	66.45	370,441	+0.51(+0.77%)
Oct 08, 2018	73.00	73.40	64.00	65.94	983,684	-4.06(-5.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.