Indicators

Elastic N.V. (NY: ESTC )

104.95 -1.10 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.