Indicators

Elastic N.V. (NY: ESTC )

106.05 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	70.99	71.87	69.20	71.48	330,200	+1.49(+2.13%)
Dec 28, 2018	69.63	72.49	69.00	69.99	391,800	+0.99(+1.43%)
Dec 27, 2018	66.95	69.31	66.04	69.00	286,540	+0.90(+1.32%)
Dec 26, 2018	63.63	68.44	63.55	68.10	245,615	+5.23(+8.32%)
Dec 24, 2018	62.10	64.14	60.78	62.87	129,400	+0.34(+0.54%)
Dec 21, 2018	65.02	65.99	62.00	62.53	1,143,300	-2.61(-4.01%)
Dec 20, 2018	69.54	70.43	62.20	65.14	1,032,201	-4.51(-6.48%)
Dec 19, 2018	69.39	72.34	68.28	69.65	422,005	+0.47(+0.68%)
Dec 18, 2018	68.64	69.52	65.58	69.18	639,221	+1.88(+2.79%)
Dec 17, 2018	77.63	77.63	65.70	67.30	564,730	-9.39(-12.24%)
Dec 14, 2018	76.10	77.90	75.50	76.69	296,700	-0.65(-0.84%)
Dec 13, 2018	78.50	78.50	74.88	77.34	100,028	-0.65(-0.83%)
Dec 12, 2018	75.05	78.36	74.55	77.99	258,074	+4.11(+5.56%)
Dec 11, 2018	74.00	74.54	71.49	73.88	215,311	+0.95(+1.30%)
Dec 10, 2018	69.01	74.08	69.01	72.93	267,580	+3.81(+5.51%)
Dec 07, 2018	76.49	77.72	67.51	69.12	418,700	-6.22(-8.26%)
Dec 06, 2018	73.52	78.50	72.01	75.34	782,415	+2.82(+3.89%)
Dec 04, 2018	81.60	83.84	72.51	72.52	1,081,000	-9.48(-11.56%)

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.