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

Elastic N.V. (NY: ESTC )

107.43 +2.64 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2019 83.10 83.80 81.94 82.05 708,400 -1.81(-2.16%)
May 30, 2019 82.10 84.29 81.97 83.86 718,926 +1.70(+2.07%)
May 29, 2019 82.36 83.45 81.14 82.16 1,320,926 -1.60(-1.91%)
May 28, 2019 83.19 84.50 82.85 83.76 1,123,155 +0.75(+0.90%)
May 24, 2019 83.94 84.42 82.86 83.01 528,100 -0.50(-0.60%)
May 23, 2019 83.24 83.69 81.64 83.51 692,979 -0.43(-0.51%)
May 22, 2019 83.66 84.50 83.19 83.94 381,065 -0.05(-0.06%)
May 21, 2019 83.25 84.50 82.50 83.99 526,272 +0.74(+0.89%)
May 20, 2019 82.27 83.25 81.69 83.25 798,342 +0.10(+0.12%)
May 17, 2019 83.51 84.34 82.77 83.15 414,600 -1.27(-1.50%)
May 16, 2019 82.90 84.75 82.84 84.42 763,518 +1.58(+1.91%)
May 15, 2019 83.00 84.16 81.39 82.84 1,513,200 -2.02(-2.38%)
May 14, 2019 83.73 85.57 82.67 84.86 423,791 +1.66(+2.00%)
May 13, 2019 85.00 87.09 82.50 83.20 869,638 -5.14(-5.82%)
May 10, 2019 84.74 88.49 83.68 88.34 463,500 +2.91(+3.41%)
May 09, 2019 82.08 86.19 81.64 85.43 392,046 +2.13(+2.56%)
May 08, 2019 84.66 84.66 83.02 83.30 470,675 -1.12(-1.33%)
May 07, 2019 83.40 85.11 83.21 84.42 555,709 -0.10(-0.12%)
May 06, 2019 84.00 85.94 83.39 84.52 372,855 -1.48(-1.72%)
May 03, 2019 85.20 86.49 84.92 86.00 321,800 +1.43(+1.69%)
May 02, 2019 84.45 84.99 82.58 84.57 353,549 -0.37(-0.44%)
May 01, 2019 86.16 86.81 84.62 84.94 342,855 -0.61(-0.71%)
Apr 30, 2019 85.44 86.08 84.28 85.55 610,028 +0.18(+0.21%)
Apr 29, 2019 86.58 86.58 84.28 85.37 644,042 -1.18(-1.36%)
Apr 26, 2019 84.27 87.25 83.64 86.55 453,100 +2.57(+3.06%)
Apr 25, 2019 86.00 86.33 83.75 83.98 328,589 -1.82(-2.12%)
Apr 24, 2019 85.83 86.50 85.10 85.80 360,106 -0.15(-0.17%)
Apr 23, 2019 83.98 87.00 83.91 85.95 816,087 +2.09(+2.49%)
Apr 22, 2019 82.12 84.00 82.12 83.86 511,163 +1.34(+1.62%)
Apr 18, 2019 82.84 82.84 80.91 82.52 424,100 -0.36(-0.43%)
Apr 17, 2019 82.57 83.14 81.04 82.88 592,842 +0.29(+0.35%)
Apr 16, 2019 81.99 83.13 81.77 82.59 627,208 +0.61(+0.74%)
Apr 15, 2019 82.66 83.30 81.21 81.98 726,874 -0.36(-0.44%)
Apr 12, 2019 83.10 83.10 81.85 82.34 242,200 -0.51(-0.62%)
Apr 11, 2019 82.67 83.00 81.51 82.85 401,514 -0.01(-0.01%)
Apr 10, 2019 82.07 83.26 82.01 82.86 417,797 +0.62(+0.75%)
Apr 09, 2019 79.76 83.00 79.76 82.24 828,013 +2.24(+2.80%)
Apr 08, 2019 80.76 80.76 78.41 80.00 887,366 -1.00(-1.23%)
Apr 05, 2019 83.19 84.39 80.72 81.00 728,700 -2.46(-2.95%)
Apr 04, 2019 81.67 84.79 80.91 83.46 840,751 +0.71(+0.86%)
Apr 03, 2019 83.84 86.50 82.27 82.75 1,526,357 +0.45(+0.55%)
Apr 02, 2019 82.82 83.88 81.14 82.30 874,149 -0.60(-0.72%)
Apr 01, 2019 81.02 85.97 80.14 82.90 785,903 +3.03(+3.79%)
Mar 29, 2019 82.28 83.00 78.68 79.87 767,100 -2.03(-2.48%)
Mar 28, 2019 81.75 83.35 81.11 81.90 501,449 +0.25(+0.31%)
Mar 27, 2019 82.78 83.70 80.15 81.65 770,529 -0.98(-1.19%)
Mar 26, 2019 84.85 84.97 82.01 82.63 556,219 -1.61(-1.91%)
Mar 25, 2019 87.75 88.06 84.04 84.24 1,166,698 -4.08(-4.62%)
Mar 22, 2019 89.99 89.99 87.11 88.32 688,200 -2.59(-2.85%)
Mar 21, 2019 89.00 91.00 87.41 90.91 1,465,067 +0.91(+1.01%)
Mar 20, 2019 87.62 90.38 86.39 90.00 1,000,341 +2.71(+3.10%)
Mar 19, 2019 85.14 88.00 84.82 87.29 1,179,437 +2.32(+2.73%)
Mar 18, 2019 85.00 85.18 84.20 84.97 737,961 -0.14(-0.16%)
Mar 15, 2019 83.63 85.14 83.50 85.11 1,004,100 +1.11(+1.32%)
Mar 14, 2019 82.00 84.05 81.05 84.00 1,315,182 +2.00(+2.44%)
Mar 13, 2019 82.98 83.14 80.50 82.00 2,042,670 -0.76(-0.92%)
Mar 12, 2019 81.61 84.44 80.20 82.76 2,862,328 -2.23(-2.62%)
Mar 11, 2019 84.49 87.19 84.09 84.99 1,484,876 +0.61(+0.72%)
Mar 08, 2019 83.72 84.81 82.15 84.38 1,016,100 -0.56(-0.66%)
Mar 07, 2019 84.00 87.20 83.67 84.94 1,249,860 +0.89(+1.06%)
Mar 06, 2019 85.42 88.23 83.76 84.05 2,361,485 -3.09(-3.55%)
Mar 05, 2019 89.50 89.50 86.40 87.14 449,707 -2.96(-3.29%)
Mar 04, 2019 94.13 94.13 85.69 90.10 1,035,401 -3.06(-3.28%)
Mar 01, 2019 92.24 93.31 90.00 93.16 655,800 +2.60(+2.87%)
Feb 28, 2019 93.49 94.00 88.00 90.56 1,422,451 -8.51(-8.59%)
Feb 27, 2019 96.99 100.43 96.33 99.07 481,579 +1.85(+1.90%)
Feb 26, 2019 98.00 99.73 95.56 97.22 301,696 -0.37(-0.38%)
Feb 25, 2019 95.85 100.29 95.00 97.59 376,394 +3.44(+3.65%)
Feb 22, 2019 92.85 94.37 91.91 94.15 163,500 +2.01(+2.18%)
Feb 21, 2019 91.85 92.42 90.44 92.14 126,140 +0.18(+0.20%)
Feb 20, 2019 91.55 93.08 89.10 91.96 297,771 +0.94(+1.03%)
Feb 19, 2019 91.00 91.81 90.49 91.02 216,974 +0.22(+0.24%)
Feb 15, 2019 91.54 91.90 90.28 90.80 222,400 +0.11(+0.12%)
Feb 14, 2019 87.85 90.93 87.85 90.69 206,256 +2.32(+2.63%)
Feb 13, 2019 89.48 89.48 86.82 88.37 199,091 -0.24(-0.27%)
Feb 12, 2019 88.04 90.55 87.74 88.61 180,067 +1.60(+1.84%)
Feb 11, 2019 87.52 88.23 85.43 87.01 186,940 -0.01(-0.01%)
Feb 08, 2019 84.87 87.32 84.22 87.02 174,300 +1.88(+2.21%)
Feb 07, 2019 82.85 85.70 81.60 85.14 514,328 -3.20(-3.62%)
Feb 06, 2019 90.50 90.50 85.70 88.34 247,613 -1.65(-1.83%)
Feb 05, 2019 89.12 91.94 88.80 89.99 299,916 +1.34(+1.51%)
Feb 04, 2019 88.28 92.10 87.88 88.65 339,477 +1.05(+1.20%)
Feb 01, 2019 84.91 88.00 84.48 87.60 257,000 +2.60(+3.06%)
Jan 31, 2019 84.30 87.33 84.00 85.00 302,124 +0.85(+1.01%)
Jan 30, 2019 81.45 84.24 80.88 84.15 215,361 +3.79(+4.72%)
Jan 29, 2019 81.65 82.60 79.20 80.36 248,317 -0.62(-0.77%)
Jan 28, 2019 77.87 81.87 77.18 80.98 312,710 +2.26(+2.87%)
Jan 25, 2019 77.59 79.60 77.49 78.72 181,400 +1.70(+2.21%)
Jan 24, 2019 75.18 77.35 75.18 77.02 130,614 +1.62(+2.15%)
Jan 23, 2019 75.04 76.00 75.04 75.40 100,596 +0.78(+1.05%)
Jan 22, 2019 74.67 75.08 73.02 74.62 191,006 -0.46(-0.61%)
Jan 18, 2019 74.09 75.96 73.11 75.08 268,600 +1.82(+2.48%)
Jan 17, 2019 72.00 74.02 72.00 73.26 236,684 +0.83(+1.15%)
Jan 16, 2019 73.88 75.37 72.07 72.43 258,074 -1.25(-1.70%)
Jan 15, 2019 72.08 74.39 71.51 73.68 240,299 +2.36(+3.31%)
Jan 14, 2019 73.77 74.85 71.21 71.32 176,761 -3.45(-4.61%)
Jan 11, 2019 74.91 75.45 73.78 74.77 212,100 -0.12(-0.16%)
Jan 10, 2019 76.64 76.90 74.46 74.89 194,060 -2.12(-2.75%)
Jan 09, 2019 74.80 77.72 74.50 77.01 474,673 +2.56(+3.44%)
Jan 08, 2019 74.09 77.47 72.58 74.45 984,165 +1.35(+1.85%)
Jan 07, 2019 67.60 73.16 67.60 73.10 271,514 +5.29(+7.80%)
Jan 04, 2019 65.38 68.67 64.50 67.81 228,800 +3.80(+5.94%)
Jan 03, 2019 65.76 66.58 63.04 64.01 310,454 -2.36(-3.56%)
Jan 02, 2019 69.55 71.96 66.15 66.37 554,036 -5.11(-7.15%)
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%)
Dec 03, 2018 74.09 83.16 73.51 82.00 1,273,392 +10.55(+14.77%)
Nov 30, 2018 69.50 71.79 68.90 71.45 137,700 +1.95(+2.81%)
Nov 29, 2018 70.67 70.67 68.90 69.50 108,229 -1.11(-1.57%)
Nov 28, 2018 68.33 71.00 67.57 70.61 181,976 +2.44(+3.58%)
Nov 27, 2018 67.73 68.44 66.36 68.17 102,496 +0.10(+0.15%)
Nov 26, 2018 67.25 68.66 65.41 68.07 84,353 +2.00(+3.03%)
Nov 23, 2018 63.80 67.14 63.34 66.07 45,600 +2.17(+3.40%)
Nov 21, 2018 63.90 63.90 63.90 0 +0.60(+0.95%)
Nov 20, 2018 65.51 65.95 62.50 63.30 348,092 -3.70(-5.52%)
Nov 19, 2018 70.00 71.86 66.91 67.00 481,811 -3.75(-5.30%)
Nov 16, 2018 65.37 71.23 65.37 70.75 201,600 +4.46(+6.73%)
Nov 15, 2018 62.51 66.66 62.51 66.29 105,024 +3.44(+5.47%)
Nov 14, 2018 65.25 66.09 62.50 62.85 119,422 -1.67(-2.59%)
Nov 13, 2018 66.55 68.80 64.11 64.52 192,581 -1.98(-2.98%)
Nov 12, 2018 71.61 72.53 63.50 66.50 171,410 -4.90(-6.86%)
Nov 09, 2018 72.54 72.54 69.00 71.40 221,900 -1.61(-2.21%)
Nov 08, 2018 71.99 75.90 71.24 73.01 316,243 +0.81(+1.12%)
Nov 07, 2018 67.82 76.80 67.22 72.20 611,958 +5.15(+7.68%)
Nov 06, 2018 64.35 67.43 64.00 67.05 138,153 +2.55(+3.95%)
Nov 05, 2018 65.00 65.00 61.63 64.50 115,987 -0.02(-0.03%)
Nov 02, 2018 67.52 67.52 63.25 64.52 236,300 -2.68(-3.99%)
Nov 01, 2018 68.07 68.88 66.48 67.20 123,760 -0.80(-1.18%)
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.