Indicators

Elastic N.V. (NY: ESTC )

105.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	58.05	60.07	57.80	59.02	980,187	+0.94(+1.62%)
Feb 27, 2023	58.70	59.27	57.78	58.08	951,677	-0.04(-0.07%)
Feb 24, 2023	58.24	60.27	57.58	58.12	858,159	-2.36(-3.90%)
Feb 23, 2023	61.34	61.78	59.51	60.48	608,627	+0.08(+0.13%)
Feb 22, 2023	59.35	60.88	59.01	60.40	689,663	+1.69(+2.88%)
Feb 21, 2023	58.78	59.75	58.18	58.71	533,089	-1.69(-2.80%)
Feb 17, 2023	60.76	60.76	58.87	60.40	644,518	-0.86(-1.40%)
Feb 16, 2023	61.94	63.35	60.85	61.26	951,632	-2.54(-3.98%)
Feb 15, 2023	62.87	64.27	62.14	63.80	1,005,405	+1.56(+2.51%)
Feb 14, 2023	60.25	63.67	60.05	62.24	1,333,424	+0.99(+1.62%)
Feb 13, 2023	60.05	61.67	59.60	61.25	704,337	+1.94(+3.27%)
Feb 10, 2023	61.02	61.49	58.91	59.31	831,898	-2.75(-4.43%)
Feb 09, 2023	64.13	64.57	61.74	62.06	759,106	-0.58(-0.93%)
Feb 08, 2023	63.44	64.42	62.43	62.64	791,664	-0.25(-0.40%)
Feb 07, 2023	61.01	63.38	59.83	62.89	744,541	+1.98(+3.25%)
Feb 06, 2023	60.16	62.14	60.16	60.91	1,422,466	-0.39(-0.64%)
Feb 03, 2023	61.85	63.54	60.72	61.30	1,915,335	-3.80(-5.84%)
Feb 02, 2023	65.17	67.06	64.26	65.10	2,459,402	+1.71(+2.70%)

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.