Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elastic N.V. (NY: ESTC )

105.65 -1.30 (-1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 105.72 106.36 105.00 105.65 574,083 -1.30(-1.22%)
May 07, 2024 105.46 107.58 103.43 106.95 1,069,449 -0.34(-0.32%)
May 06, 2024 105.91 107.88 105.82 107.29 682,305 +1.63(+1.54%)
May 03, 2024 107.69 107.94 105.51 105.66 690,290 -0.44(-0.41%)
May 02, 2024 107.11 107.68 103.90 106.10 1,156,050 +0.35(+0.33%)
May 01, 2024 103.25 108.07 102.64 105.75 1,113,949 +3.53(+3.45%)
Apr 30, 2024 103.25 104.89 102.20 102.22 1,167,248 -1.70(-1.64%)
Apr 29, 2024 108.35 108.41 103.62 103.92 1,182,481 -3.51(-3.27%)
Apr 26, 2024 105.00 108.72 105.00 107.43 1,066,991 +2.64(+2.52%)
Apr 25, 2024 101.79 104.83 100.72 104.79 944,871 +1.08(+1.04%)
Apr 24, 2024 103.74 104.97 102.34 103.71 1,580,892 +1.17(+1.14%)
Apr 23, 2024 98.29 103.23 98.29 102.54 1,894,553 +4.18(+4.25%)
Apr 22, 2024 97.01 98.43 94.61 98.36 1,135,671 +2.17(+2.26%)
Apr 19, 2024 94.97 97.90 94.92 96.19 1,566,720 +0.88(+0.92%)
Apr 18, 2024 95.00 96.00 93.33 95.31 666,736 +0.70(+0.74%)
Apr 17, 2024 95.67 95.84 94.25 94.61 839,806 -0.57(-0.60%)
Apr 16, 2024 94.80 95.73 94.14 95.18 1,195,659 +0.33(+0.35%)
Apr 15, 2024 96.66 97.19 94.79 94.85 1,253,413 -2.39(-2.46%)
Apr 12, 2024 99.41 100.57 97.02 97.24 1,293,298 -2.61(-2.61%)
Apr 11, 2024 98.96 99.87 98.29 99.85 918,769 +1.62(+1.65%)
Apr 10, 2024 97.00 98.61 96.40 98.23 492,525 -0.48(-0.49%)
Apr 09, 2024 98.63 99.12 97.43 98.71 979,344 +0.40(+0.41%)
Apr 08, 2024 97.92 98.58 96.58 98.31 586,364 +0.87(+0.89%)
Apr 05, 2024 97.77 98.72 96.80 97.44 1,007,202 -0.19(-0.19%)
Apr 04, 2024 99.16 100.36 97.45 97.63 860,088 +0.02(+0.02%)
Apr 03, 2024 97.46 98.31 96.57 97.61 1,063,552 -0.37(-0.38%)
Apr 02, 2024 98.10 98.48 96.01 97.98 886,200 -2.58(-2.57%)
Apr 01, 2024 100.09 101.61 99.80 100.56 994,322 +0.32(+0.32%)
Mar 28, 2024 99.99 100.19 100.17 100.24 1,183,786 +0.11(+0.11%)
Mar 27, 2024 98.90 100.82 98.72 100.13 1,486,743 -0.32(-0.32%)
Mar 26, 2024 102.00 102.04 100.39 100.45 608,584 -0.60(-0.59%)
Mar 25, 2024 100.98 102.25 100.66 101.05 849,473 -1.33(-1.30%)
Mar 22, 2024 101.10 102.81 99.97 102.38 944,244 +1.45(+1.44%)
Mar 21, 2024 104.28 105.24 100.17 100.93 1,643,971 -2.55(-2.46%)
Mar 20, 2024 102.79 103.72 100.67 103.48 1,308,530 +1.64(+1.61%)
Mar 19, 2024 100.37 101.97 99.03 101.84 1,645,141 +0.24(+0.24%)
Mar 18, 2024 100.00 102.90 99.09 101.60 1,397,710 +0.52(+0.51%)
Mar 15, 2024 103.06 103.08 100.28 101.08 1,589,124 -1.98(-1.92%)
Mar 14, 2024 104.49 105.99 102.82 103.06 867,129 -3.17(-2.98%)
Mar 13, 2024 105.26 107.14 104.93 106.23 947,847 +0.32(+0.30%)
Mar 12, 2024 104.42 107.18 103.50 105.91 1,157,685 +2.05(+1.97%)
Mar 11, 2024 105.10 105.25 101.77 103.86 1,819,434 -1.87(-1.77%)
Mar 08, 2024 107.31 109.72 105.06 105.73 1,104,267 -1.07(-1.00%)
Mar 07, 2024 108.84 108.92 104.11 106.80 2,728,658 -1.55(-1.43%)
Mar 06, 2024 110.25 111.38 107.24 108.35 1,612,479 -0.05(-0.05%)
Mar 05, 2024 106.84 109.39 105.27 108.40 2,327,122 +0.00(+0.00%)
Mar 04, 2024 116.69 117.90 107.62 108.40 3,116,691 -8.61(-7.36%)
Mar 01, 2024 115.96 119.97 112.40 117.01 6,811,060 -16.80(-12.56%)
Feb 29, 2024 129.00 136.06 129.00 133.81 3,373,797 +4.10(+3.16%)
Feb 28, 2024 129.96 131.98 128.75 129.71 948,592 -1.50(-1.14%)
Feb 27, 2024 132.05 133.25 130.46 131.21 1,141,755 +0.51(+0.39%)
Feb 26, 2024 130.81 132.90 128.22 130.70 1,061,212 +1.08(+0.83%)
Feb 23, 2024 128.92 131.48 127.73 129.62 1,032,733 +2.06(+1.61%)
Feb 22, 2024 126.82 127.97 124.34 127.56 1,083,847 +6.28(+5.18%)
Feb 21, 2024 121.55 122.67 117.60 121.28 1,173,928 -4.10(-3.27%)
Feb 20, 2024 129.48 130.69 123.54 125.38 1,402,777 -4.89(-3.75%)
Feb 16, 2024 131.92 133.19 129.01 130.27 828,330 -2.25(-1.70%)
Feb 15, 2024 132.85 133.59 130.00 132.52 1,361,881 +5.92(+4.68%)
Feb 14, 2024 124.55 126.81 120.71 126.60 1,529,813 +4.05(+3.30%)
Feb 13, 2024 121.05 125.87 117.00 122.55 1,715,348 -5.13(-4.02%)
Feb 12, 2024 129.75 130.00 126.42 127.68 1,245,555 -2.71(-2.08%)
Feb 09, 2024 129.00 131.71 128.00 130.39 1,147,231 +3.85(+3.04%)
Feb 08, 2024 125.39 128.48 124.28 126.54 1,102,081 +1.04(+0.83%)
Feb 07, 2024 123.27 126.54 122.24 125.50 914,481 +3.27(+2.68%)
Feb 06, 2024 123.46 123.98 119.11 122.23 774,624 -0.03(-0.02%)
Feb 05, 2024 124.13 126.97 120.31 122.26 860,867 -2.34(-1.88%)
Feb 02, 2024 120.52 125.22 120.25 124.60 1,789,385 +5.94(+5.01%)
Feb 01, 2024 117.00 119.27 116.36 118.66 1,008,453 +1.60(+1.37%)
Jan 31, 2024 120.03 120.82 116.81 117.06 938,254 -4.49(-3.69%)
Jan 30, 2024 122.69 123.00 119.90 121.55 871,771 -1.63(-1.32%)
Jan 29, 2024 118.30 123.20 118.00 123.18 960,394 +5.54(+4.71%)
Jan 26, 2024 117.64 119.17 115.76 117.64 1,149,450 -0.48(-0.41%)
Jan 25, 2024 119.99 120.69 117.04 118.12 1,366,761 -1.30(-1.09%)
Jan 24, 2024 123.25 125.83 118.88 119.42 1,276,163 -2.81(-2.30%)
Jan 23, 2024 122.99 123.32 120.51 122.23 1,215,421 -0.99(-0.80%)
Jan 22, 2024 122.74 124.75 120.75 123.22 1,892,433 +2.89(+2.40%)
Jan 19, 2024 118.90 121.63 118.06 120.33 2,314,910 +2.08(+1.76%)
Jan 18, 2024 118.00 120.91 115.30 118.25 2,669,570 +2.09(+1.80%)
Jan 17, 2024 115.66 116.61 111.39 116.16 2,252,703 -0.42(-0.36%)
Jan 16, 2024 111.70 116.85 110.61 116.58 2,240,749 +4.64(+4.15%)
Jan 12, 2024 109.41 114.07 109.31 111.94 1,016,497 -0.35(-0.31%)
Jan 11, 2024 109.78 114.53 108.90 112.29 2,105,073 +4.25(+3.93%)
Jan 10, 2024 109.07 109.07 106.33 108.04 861,010 -0.57(-0.52%)
Jan 09, 2024 108.06 109.80 107.76 108.61 679,679 -0.08(-0.07%)
Jan 08, 2024 105.11 109.05 104.37 108.69 1,186,381 +4.59(+4.41%)
Jan 05, 2024 103.40 105.21 103.15 104.10 822,878 +0.76(+0.74%)
Jan 04, 2024 104.45 105.55 102.93 103.34 866,143 -2.31(-2.19%)
Jan 03, 2024 104.61 106.60 102.81 105.65 1,160,918 -0.89(-0.84%)
Jan 02, 2024 111.83 111.83 106.04 106.54 1,678,326 -6.16(-5.47%)
Dec 29, 2023 113.10 113.94 111.82 112.70 764,909 -1.27(-1.11%)
Dec 28, 2023 113.44 115.14 112.65 113.97 789,062 +0.61(+0.54%)
Dec 27, 2023 115.00 117.39 112.97 113.36 941,719 -1.22(-1.06%)
Dec 26, 2023 113.00 114.67 112.23 114.58 1,047,820 +1.73(+1.53%)
Dec 22, 2023 114.00 115.32 111.32 112.85 974,819 -0.50(-0.44%)
Dec 21, 2023 110.58 113.52 109.30 113.35 1,403,470 +3.18(+2.89%)
Dec 20, 2023 111.67 113.14 109.48 110.17 1,050,775 -2.88(-2.55%)
Dec 19, 2023 114.66 115.00 112.17 113.05 749,680 -0.96(-0.84%)
Dec 18, 2023 111.66 114.74 111.30 114.01 948,510 +1.28(+1.14%)
Dec 15, 2023 114.80 115.52 111.25 112.73 1,892,587 -1.09(-0.96%)
Dec 14, 2023 117.00 117.52 112.25 113.82 1,789,704 -2.70(-2.32%)
Dec 13, 2023 115.86 117.69 114.44 116.52 912,106 +0.17(+0.15%)
Dec 12, 2023 116.00 117.93 115.18 116.35 1,016,540 -0.88(-0.75%)
Dec 11, 2023 115.00 117.33 113.96 117.23 1,536,198 +1.42(+1.23%)
Dec 08, 2023 112.74 118.24 112.49 115.81 2,501,509 +2.62(+2.31%)
Dec 07, 2023 113.80 114.56 112.13 113.19 1,391,937 +0.39(+0.35%)
Dec 06, 2023 115.13 115.99 112.09 112.80 2,362,841 -2.83(-2.45%)
Dec 05, 2023 110.11 115.76 108.81 115.63 3,102,232 +5.12(+4.63%)
Dec 04, 2023 109.22 115.50 107.70 110.51 3,997,005 +0.31(+0.28%)
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.