Indicators

Elastic N.V. (NY: ESTC )

105.66 -0.44 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	82.76	86.21	81.80	85.92	2,548,300	+4.22(+5.17%)
May 28, 2020	80.09	84.78	80.09	81.70	880,385	+1.07(+1.33%)
May 27, 2020	84.00	84.99	77.24	80.63	1,628,505	-4.32(-5.09%)
May 26, 2020	86.00	87.16	84.38	84.95	4,333,121	+1.48(+1.77%)
May 22, 2020	78.24	84.97	77.53	83.47	3,163,800	+7.02(+9.18%)
May 21, 2020	76.53	77.50	74.73	76.45	1,201,424	+0.98(+1.30%)
May 20, 2020	74.21	75.90	74.21	75.47	1,985,525	+1.56(+2.11%)
May 19, 2020	72.10	74.73	71.50	73.91	664,494	+2.41(+3.37%)
May 18, 2020	74.40	74.40	71.39	71.50	706,751	+0.85(+1.20%)
May 15, 2020	69.63	71.89	69.32	70.65	804,500	+0.81(+1.16%)
May 14, 2020	68.58	70.22	66.80	69.84	583,437	+0.69(+1.00%)
May 13, 2020	70.51	72.20	68.01	69.15	639,156	-1.47(-2.08%)
May 12, 2020	72.60	73.40	70.32	70.62	791,649	-1.00(-1.40%)
May 11, 2020	71.44	72.60	71.06	71.62	1,685,138	-0.10(-0.14%)
May 08, 2020	72.14	72.55	70.01	71.72	628,500	+1.15(+1.63%)
May 07, 2020	67.45	70.87	66.67	70.57	1,523,894	+5.03(+7.67%)
May 06, 2020	64.86	65.98	64.50	65.54	1,208,335	+1.86(+2.92%)
May 05, 2020	64.00	66.19	63.35	63.68	677,163	+0.60(+0.95%)
May 04, 2020	61.39	63.50	60.68	63.08	838,119	+0.94(+1.51%)

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.