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

Elastic N.V. (NY: ESTC )

106.05 +1.06 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2022 64.66 65.26 59.51 61.65 1,628,127 -3.00(-4.64%)
May 27, 2022 60.97 64.68 60.97 64.65 1,299,361 +4.64(+7.73%)
May 26, 2022 57.90 60.81 57.80 60.01 1,183,305 +1.06(+1.80%)
May 25, 2022 56.97 59.24 56.26 58.95 1,077,266 +1.85(+3.24%)
May 24, 2022 58.23 58.46 54.56 57.10 1,222,307 -2.37(-3.99%)
May 23, 2022 59.35 61.20 57.81 59.47 843,961 -0.53(-0.88%)
May 20, 2022 60.98 62.14 57.28 60.00 1,208,255 +0.13(+0.22%)
May 19, 2022 56.35 62.05 56.34 59.87 1,712,379 +3.44(+6.10%)
May 18, 2022 57.87 59.23 55.52 56.43 642,367 -2.47(-4.19%)
May 17, 2022 60.08 61.74 55.52 58.90 918,629 +0.62(+1.06%)
May 16, 2022 62.74 64.08 57.65 58.28 1,380,447 -5.64(-8.82%)
May 13, 2022 57.49 64.44 57.49 63.92 2,521,817 +8.39(+15.11%)
May 12, 2022 52.36 57.10 50.74 55.53 2,452,372 +2.52(+4.75%)
May 11, 2022 56.44 58.42 52.92 53.01 1,578,855 -4.49(-7.81%)
May 10, 2022 60.94 60.95 55.32 57.50 1,832,078 +0.14(+0.24%)
May 09, 2022 63.45 65.00 56.90 57.36 2,921,915 -7.82(-12.00%)
May 06, 2022 66.98 67.47 62.30 65.18 2,135,876 -2.73(-4.02%)
May 05, 2022 73.65 74.20 66.14 67.91 2,362,142 -7.27(-9.67%)
May 04, 2022 74.09 75.59 68.81 75.18 3,096,473 +1.55(+2.11%)
May 03, 2022 76.68 78.46 72.86 73.63 1,552,557 -3.74(-4.83%)
May 02, 2022 75.70 77.75 74.37 77.37 1,319,330 +1.23(+1.62%)
Apr 29, 2022 80.98 82.94 75.95 76.14 909,698 -4.93(-6.08%)
Apr 28, 2022 79.68 81.64 77.00 81.07 968,079 +2.49(+3.17%)
Apr 27, 2022 78.88 81.17 77.31 78.58 485,267 -0.51(-0.64%)
Apr 26, 2022 82.91 83.58 78.98 79.09 768,049 -4.14(-4.97%)
Apr 25, 2022 80.08 83.69 79.02 83.23 1,155,602 +3.73(+4.69%)
Apr 22, 2022 83.38 85.30 78.96 79.50 1,182,958 -3.23(-3.90%)
Apr 21, 2022 89.87 92.29 82.32 82.73 1,003,212 -5.65(-6.39%)
Apr 20, 2022 93.60 93.82 88.22 88.38 1,048,457 -5.17(-5.53%)
Apr 19, 2022 89.70 95.67 88.40 93.55 975,731 +4.36(+4.89%)
Apr 18, 2022 89.01 89.66 85.86 89.19 875,796 -0.81(-0.90%)
Apr 14, 2022 93.33 93.33 89.65 90.00 1,187,054 -4.01(-4.27%)
Apr 13, 2022 86.67 94.11 85.99 94.01 995,558 +6.54(+7.48%)
Apr 12, 2022 91.30 94.46 86.97 87.47 1,147,208 -2.17(-2.42%)
Apr 11, 2022 86.54 91.74 84.20 89.64 1,716,906 +1.64(+1.86%)
Apr 08, 2022 88.92 90.54 87.07 88.00 869,662 -2.50(-2.76%)
Apr 07, 2022 86.98 91.03 86.90 90.50 991,864 +3.01(+3.44%)
Apr 06, 2022 88.67 89.22 85.60 87.49 1,210,712 -3.15(-3.48%)
Apr 05, 2022 95.02 95.14 87.67 90.64 1,226,703 -5.39(-5.61%)
Apr 04, 2022 93.39 96.12 92.43 96.03 942,806 +3.77(+4.09%)
Apr 01, 2022 89.09 92.31 88.95 92.26 1,009,444 +3.31(+3.72%)
Mar 31, 2022 90.99 90.99 86.40 88.95 876,322 -1.59(-1.76%)
Mar 30, 2022 92.88 93.45 89.68 90.54 879,960 -3.12(-3.33%)
Mar 29, 2022 92.06 94.13 90.32 93.66 1,818,134 +3.86(+4.30%)
Mar 28, 2022 89.22 90.87 87.01 89.80 1,042,890 +0.98(+1.10%)
Mar 25, 2022 93.55 93.55 86.56 88.82 830,013 -3.72(-4.02%)
Mar 24, 2022 92.59 94.34 89.61 92.54 991,228 +0.05(+0.05%)
Mar 23, 2022 91.20 95.48 88.32 92.49 1,190,588 -0.87(-0.93%)
Mar 22, 2022 85.58 94.55 85.58 93.36 1,574,385 +7.15(+8.29%)
Mar 21, 2022 85.85 89.53 84.14 86.21 1,821,670 +0.41(+0.48%)
Mar 18, 2022 82.25 86.17 82.25 85.80 1,516,705 +3.08(+3.72%)
Mar 17, 2022 76.20 83.00 76.00 82.72 1,674,002 +5.36(+6.93%)
Mar 16, 2022 72.25 79.12 72.25 77.36 2,297,091 +7.29(+10.40%)
Mar 15, 2022 66.77 71.90 66.43 70.07 1,895,937 +3.00(+4.47%)
Mar 14, 2022 71.59 73.64 66.39 67.07 1,952,060 -4.95(-6.87%)
Mar 11, 2022 80.08 80.94 71.80 72.02 1,862,709 -7.70(-9.66%)
Mar 10, 2022 79.82 77.71 79.72 961,391 -2.33(-2.84%)
Mar 09, 2022 77.79 82.64 77.79 82.05 1,044,197 +6.20(+8.17%)
Mar 08, 2022 75.33 79.70 73.57 75.85 1,009,851 -0.37(-0.49%)
Mar 07, 2022 81.74 83.60 74.86 76.22 1,488,299 -3.43(-4.31%)
Mar 04, 2022 84.60 89.25 79.05 79.65 3,467,241 -1.10(-1.36%)
Mar 03, 2022 85.11 85.68 79.87 80.75 2,087,315 -4.71(-5.51%)
Mar 02, 2022 85.71 86.87 81.58 85.46 1,315,231 -0.38(-0.44%)
Mar 01, 2022 86.91 90.11 84.94 85.84 860,312 -0.81(-0.93%)
Feb 28, 2022 86.21 89.33 84.89 86.65 1,456,337 +1.24(+1.45%)
Feb 25, 2022 84.70 85.70 82.01 85.41 879,394 +0.19(+0.22%)
Feb 24, 2022 72.29 85.55 72.20 85.22 1,909,851 +9.05(+11.88%)
Feb 23, 2022 79.92 81.04 75.56 76.17 970,113 -3.26(-4.10%)
Feb 22, 2022 79.34 82.30 77.82 79.43 1,082,378 -1.56(-1.93%)
Feb 18, 2022 80.99 0 -2.20(-2.64%)
Feb 17, 2022 90.38 91.49 82.44 83.19 1,548,444 -8.33(-9.10%)
Feb 16, 2022 92.08 92.34 89.00 91.52 869,929 -1.36(-1.46%)
Feb 15, 2022 92.07 93.36 90.00 92.88 691,900 +2.63(+2.91%)
Feb 14, 2022 89.94 93.47 89.42 90.25 1,214,000 -0.76(-0.84%)
Feb 11, 2022 95.29 98.75 90.03 91.01 1,034,872 -4.51(-4.72%)
Feb 10, 2022 94.36 97.61 92.42 95.52 1,814,492 +0.67(+0.71%)
Feb 09, 2022 93.09 94.98 91.21 94.85 753,033 +3.10(+3.38%)
Feb 08, 2022 88.02 92.21 87.38 91.75 771,222 +1.83(+2.04%)
Feb 07, 2022 88.69 95.04 88.53 89.92 670,494 +0.69(+0.77%)
Feb 04, 2022 86.31 90.45 85.11 89.23 860,967 +4.12(+4.84%)
Feb 03, 2022 85.44 84.39 85.11 1,073,817 -3.63(-4.09%)
Feb 02, 2022 94.39 95.12 87.72 88.74 1,575,028 -5.65(-5.99%)
Feb 01, 2022 94.30 95.44 91.23 94.39 1,245,077 +1.14(+1.22%)
Jan 31, 2022 87.52 93.50 93.25 2,131,774 +6.58(+7.59%)
Jan 28, 2022 82.36 86.68 79.56 86.67 2,132,426 +5.06(+6.20%)
Jan 27, 2022 84.77 86.98 80.73 81.61 1,676,408 -0.77(-0.93%)
Jan 26, 2022 86.14 87.56 81.36 82.38 1,846,568 -0.14(-0.17%)
Jan 25, 2022 87.16 87.27 81.33 82.52 1,372,224 -5.47(-6.22%)
Jan 24, 2022 80.22 88.23 75.78 87.99 5,010,433 +5.86(+7.14%)
Jan 21, 2022 85.31 87.59 81.53 82.13 2,603,601 -3.92(-4.56%)
Jan 20, 2022 89.99 93.15 85.51 86.05 2,595,300 -3.18(-3.56%)
Jan 19, 2022 90.69 93.38 88.42 89.23 2,545,984 -0.90(-1.00%)
Jan 18, 2022 92.10 94.70 89.95 90.13 3,599,710 -4.41(-4.66%)
Jan 14, 2022 94.54 0 -3.33(-3.40%)
Jan 13, 2022 101.83 105.55 97.60 97.87 5,015,545 -13.17(-11.86%)
Jan 12, 2022 115.03 118.23 110.43 111.04 879,733 -3.06(-2.68%)
Jan 11, 2022 112.01 115.77 109.34 114.10 1,027,062 +2.09(+1.87%)
Jan 10, 2022 105.50 112.56 103.42 112.01 1,399,910 +3.79(+3.50%)
Jan 07, 2022 108.25 113.89 106.37 108.22 1,002,315 -0.57(-0.52%)
Jan 06, 2022 104.03 110.78 103.03 108.79 1,106,266 +0.37(+0.34%)
Jan 05, 2022 113.33 114.95 106.71 108.42 1,371,174 -7.85(-6.75%)
Jan 04, 2022 118.43 119.29 110.12 116.27 1,213,250 -3.30(-2.76%)
Jan 03, 2022 122.83 124.25 116.80 119.57 1,161,133 -3.52(-2.86%)
Dec 31, 2021 124.98 126.89 122.38 123.09 834,248 -1.69(-1.35%)
Dec 30, 2021 122.53 126.45 121.21 124.78 913,742 +2.77(+2.27%)
Dec 29, 2021 121.79 123.01 119.65 122.01 565,710 -0.33(-0.27%)
Dec 28, 2021 125.23 125.87 122.25 122.34 668,106 -1.91(-1.54%)
Dec 27, 2021 125.63 127.30 123.44 124.25 666,503 +0.27(+0.22%)
Dec 23, 2021 123.16 125.99 120.63 123.98 694,116 +1.73(+1.42%)
Dec 22, 2021 121.80 124.00 118.91 122.25 854,195 -0.31(-0.25%)
Dec 21, 2021 116.87 123.23 116.34 122.56 946,681 +6.92(+5.98%)
Dec 20, 2021 114.57 120.36 112.31 115.64 1,009,693 -2.02(-1.72%)
Dec 17, 2021 111.10 118.89 110.00 117.66 1,862,507 +3.38(+2.96%)
Dec 16, 2021 119.66 123.50 112.74 114.28 2,110,201 -4.09(-3.46%)
Dec 15, 2021 114.59 118.86 111.94 118.37 1,177,619 +4.58(+4.02%)
Dec 14, 2021 113.47 114.89 110.11 113.79 1,124,902 -3.06(-2.62%)
Dec 13, 2021 116.29 120.00 112.84 116.85 876,192 -0.21(-0.18%)
Dec 10, 2021 123.41 126.79 116.20 117.06 1,269,364 -5.30(-4.33%)
Dec 09, 2021 127.38 130.68 120.11 122.36 2,013,738 -5.95(-4.64%)
Dec 08, 2021 121.31 130.46 117.58 128.31 3,098,657 +11.87(+10.19%)
Dec 07, 2021 116.97 120.00 115.39 116.44 1,653,267 +5.89(+5.33%)
Dec 06, 2021 109.76 112.13 106.02 110.55 2,555,384 -2.12(-1.88%)
Dec 03, 2021 118.57 118.81 108.37 112.67 3,301,989 -5.61(-4.74%)
Dec 02, 2021 121.46 126.00 112.33 118.28 6,563,873 -20.85(-14.99%)
Dec 01, 2021 157.22 159.32 138.74 139.13 2,355,189 -16.33(-10.50%)
Nov 30, 2021 158.70 162.46 153.42 155.46 1,056,563 -3.93(-2.47%)
Nov 29, 2021 157.18 161.59 153.55 159.39 1,833,110 +5.57(+3.62%)
Nov 26, 2021 156.37 159.70 152.51 153.82 421,490 -2.93(-1.87%)
Nov 24, 2021 151.51 157.37 147.63 156.75 1,849,824 +2.93(+1.90%)
Nov 23, 2021 156.98 161.23 151.11 153.82 1,609,109 -6.29(-3.93%)
Nov 22, 2021 175.57 177.16 154.62 160.11 1,780,119 -15.11(-8.62%)
Nov 19, 2021 175.24 182.50 174.32 175.22 617,391 -4.26(-2.37%)
Nov 18, 2021 182.12 179.87 178.91 179.48 512,679 -2.73(-1.50%)
Nov 17, 2021 186.55 189.41 182.02 182.21 612,561 -4.57(-2.45%)
Nov 16, 2021 181.31 188.30 181.31 186.78 790,173 +4.31(+2.36%)
Nov 15, 2021 183.87 189.84 180.40 182.47 1,377,224 -0.21(-0.11%)
Nov 12, 2021 175.00 182.92 175.00 182.68 927,066 +7.93(+4.54%)
Nov 11, 2021 178.17 178.17 173.47 174.75 695,961 +0.66(+0.38%)
Nov 10, 2021 182.01 172.94 174.09 1,236,140 -9.62(-5.24%)
Nov 09, 2021 173.84 185.14 173.25 183.71 1,474,317 +12.04(+7.01%)
Nov 08, 2021 168.52 173.14 168.04 171.67 787,002 +3.70(+2.20%)
Nov 05, 2021 174.07 174.97 166.28 167.97 619,910 -3.37(-1.97%)
Nov 04, 2021 170.19 173.40 168.03 171.34 587,930 +1.92(+1.13%)
Nov 03, 2021 172.00 172.00 167.36 169.42 660,702 -1.63(-0.95%)
Nov 02, 2021 173.49 174.19 170.72 171.05 407,519 -2.78(-1.60%)
Nov 01, 2021 175.00 174.24 172.21 173.83 560,477 +0.32(+0.18%)
Oct 29, 2021 171.27 174.45 170.63 173.51 667,525 +1.86(+1.08%)
Oct 28, 2021 168.99 171.68 164.66 171.65 634,074 +3.02(+1.79%)
Oct 27, 2021 171.96 174.14 166.34 168.63 670,883 -3.29(-1.91%)
Oct 26, 2021 175.00 171.92 1,072,070 -1.10(-0.64%)
Oct 25, 2021 170.00 175.58 168.61 173.02 1,916,211 +4.12(+2.44%)
Oct 22, 2021 169.26 170.86 166.49 168.90 437,347 -0.65(-0.38%)
Oct 21, 2021 167.72 170.99 167.25 169.55 517,480 +0.82(+0.49%)
Oct 20, 2021 172.53 172.53 166.50 168.73 536,483 -2.25(-1.32%)
Oct 19, 2021 171.92 173.04 169.48 170.98 759,190 +0.98(+0.58%)
Oct 18, 2021 171.01 172.42 169.67 170.00 594,893 -1.87(-1.09%)
Oct 15, 2021 172.66 175.42 171.02 171.87 677,862 -1.42(-0.82%)
Oct 14, 2021 170.54 177.74 170.20 173.29 1,101,863 +4.63(+2.75%)
Oct 13, 2021 164.18 169.50 164.18 168.66 679,651 +6.09(+3.75%)
Oct 12, 2021 161.61 165.24 159.25 162.57 982,065 +3.29(+2.07%)
Oct 11, 2021 154.60 162.00 152.63 159.28 950,067 +4.09(+2.64%)
Oct 08, 2021 152.86 155.42 150.04 155.19 1,710,785 +2.89(+1.90%)
Oct 07, 2021 150.00 153.95 149.40 152.30 668,913 +4.77(+3.23%)
Oct 06, 2021 142.40 148.51 142.09 147.53 609,474 +3.37(+2.34%)
Oct 05, 2021 142.22 145.52 141.61 144.16 648,707 +1.84(+1.29%)
Oct 04, 2021 149.49 149.49 139.46 142.32 1,241,812 -8.74(-5.79%)
Oct 01, 2021 150.02 151.93 149.50 151.06 474,794 +2.07(+1.39%)
Sep 30, 2021 148.00 151.65 147.85 148.99 927,687 +1.20(+0.81%)
Sep 29, 2021 153.46 155.83 147.67 147.79 1,195,067 -3.94(-2.60%)
Sep 28, 2021 160.00 160.50 149.82 151.73 1,076,118 -11.85(-7.24%)
Sep 27, 2021 164.25 165.68 160.41 163.58 884,962 -2.76(-1.66%)
Sep 24, 2021 165.74 168.16 163.41 166.34 504,469 -0.65(-0.39%)
Sep 23, 2021 168.03 168.57 164.36 166.99 467,789 +0.45(+0.27%)
Sep 22, 2021 162.30 167.29 162.30 166.54 480,320 +3.36(+2.06%)
Sep 21, 2021 162.62 164.94 161.07 163.18 513,508 +2.86(+1.78%)
Sep 20, 2021 159.47 161.76 157.85 160.32 485,702 -3.77(-2.30%)
Sep 17, 2021 165.00 166.64 162.33 164.09 1,252,802 -0.20(-0.12%)
Sep 16, 2021 159.74 164.41 159.47 164.29 446,242 +4.30(+2.69%)
Sep 15, 2021 160.85 163.26 158.20 159.99 585,071 -0.12(-0.07%)
Sep 14, 2021 158.85 162.54 158.65 160.11 415,179 +1.61(+1.02%)
Sep 13, 2021 159.04 160.76 154.79 158.50 592,802 -1.16(-0.73%)
Sep 10, 2021 163.55 163.55 159.11 159.66 477,623 -3.63(-2.22%)
Sep 09, 2021 161.47 164.44 159.56 163.29 602,005 +0.94(+0.58%)
Sep 08, 2021 167.50 167.72 162.07 162.35 1,923,793 -8.43(-4.94%)
Sep 07, 2021 171.23 172.50 169.30 170.78 783,221 -0.71(-0.41%)
Sep 03, 2021 164.10 172.90 163.75 171.49 1,461,973 +7.78(+4.75%)
Sep 02, 2021 163.36 163.78 160.22 163.71 594,688 +2.34(+1.45%)
Sep 01, 2021 159.28 163.65 158.76 161.37 672,915 +1.82(+1.14%)
Aug 31, 2021 159.83 160.56 156.08 159.55 754,933 +0.52(+0.33%)
Aug 30, 2021 155.16 159.79 153.00 159.03 1,052,612 +3.72(+2.40%)
Aug 27, 2021 153.27 156.71 153.27 155.31 773,792 +2.16(+1.41%)
Aug 26, 2021 158.03 161.58 150.10 153.15 1,786,066 -4.78(-3.03%)
Aug 25, 2021 158.86 160.44 155.78 157.93 1,445,837 -0.67(-0.42%)
Aug 24, 2021 158.30 160.44 157.38 158.60 582,339 +1.31(+0.83%)
Aug 23, 2021 157.21 159.84 155.68 157.29 934,936 +1.68(+1.08%)
Aug 20, 2021 153.50 158.10 153.34 155.61 799,894 +3.17(+2.08%)
Aug 19, 2021 151.90 154.13 150.61 152.44 543,932 -0.46(-0.30%)
Aug 18, 2021 149.35 155.20 147.97 152.90 788,880 +4.26(+2.87%)
Aug 17, 2021 148.24 150.06 145.78 148.64 488,901 -0.69(-0.46%)
Aug 16, 2021 153.50 153.50 147.28 149.33 501,422 -4.60(-2.99%)
Aug 13, 2021 154.08 156.01 152.72 153.93 416,348 +0.32(+0.21%)
Aug 12, 2021 150.57 154.80 149.99 153.61 278,293 +2.47(+1.63%)
Aug 11, 2021 152.31 154.02 148.40 151.14 336,259 -1.15(-0.76%)
Aug 10, 2021 156.34 157.86 149.88 152.29 506,748 -4.23(-2.70%)
Aug 09, 2021 156.92 158.47 154.83 156.52 1,459,900 +0.98(+0.63%)
Aug 06, 2021 156.68 157.90 152.05 155.54 585,423 -2.22(-1.41%)
Aug 05, 2021 152.09 158.97 151.38 157.76 887,114 +7.70(+5.13%)
Aug 04, 2021 146.68 151.78 145.60 150.06 858,442 +4.40(+3.02%)
Aug 03, 2021 146.38 148.24 143.93 145.66 300,012 -0.71(-0.49%)
Aug 02, 2021 148.06 149.65 144.12 146.37 514,503 -1.69(-1.14%)
Jul 30, 2021 144.99 148.98 144.99 148.06 629,905 +1.27(+0.87%)
Jul 29, 2021 146.99 149.84 146.41 146.79 342,456 -1.41(-0.95%)
Jul 28, 2021 144.02 148.86 143.72 148.20 426,560 +3.84(+2.66%)
Jul 27, 2021 147.83 147.91 140.24 144.36 474,238 -3.28(-2.22%)
Jul 26, 2021 149.49 149.85 147.13 147.64 502,171 -1.43(-0.96%)
Jul 23, 2021 145.28 149.24 144.38 149.07 615,384 +3.79(+2.61%)
Jul 22, 2021 145.00 146.76 144.19 145.28 430,943 +1.03(+0.71%)
Jul 21, 2021 142.94 145.30 140.25 144.25 480,882 +1.48(+1.04%)
Jul 20, 2021 140.51 144.56 137.18 142.77 703,326 +3.93(+2.83%)
Jul 19, 2021 136.62 139.02 134.68 138.84 835,726 -1.23(-0.88%)
Jul 16, 2021 139.53 142.19 139.05 140.07 469,740 +0.87(+0.63%)
Jul 15, 2021 145.00 145.00 135.87 139.20 1,591,363 -5.67(-3.91%)
Jul 14, 2021 149.82 151.11 144.68 144.87 591,161 -4.07(-2.73%)
Jul 13, 2021 149.01 152.25 148.36 148.94 630,055 +1.12(+0.76%)
Jul 12, 2021 152.50 152.85 146.99 147.82 402,645 -2.52(-1.68%)
Jul 09, 2021 147.06 150.36 146.81 150.34 615,434 +2.92(+1.98%)
Jul 08, 2021 145.64 149.21 144.21 147.42 404,966 -1.78(-1.19%)
Jul 07, 2021 151.02 153.12 147.21 149.20 373,164 +0.24(+0.16%)
Jul 06, 2021 147.67 151.27 146.82 148.96 629,752 +2.35(+1.60%)
Jul 02, 2021 146.73 148.41 146.23 146.61 306,366 +0.53(+0.36%)
Jul 01, 2021 145.69 148.48 143.22 146.08 598,671 +0.32(+0.22%)
Jun 30, 2021 148.76 148.93 145.49 145.76 527,429 -3.18(-2.14%)
Jun 29, 2021 147.15 149.77 146.37 148.94 581,690 +0.24(+0.16%)
Jun 28, 2021 150.00 151.17 148.11 148.70 613,820 -0.09(-0.06%)
Jun 25, 2021 147.50 148.80 144.88 148.79 1,041,771 +2.15(+1.47%)
Jun 24, 2021 147.34 148.97 146.22 146.64 630,109 -0.36(-0.24%)
Jun 23, 2021 147.09 149.30 146.21 147.00 463,098 -0.27(-0.18%)
Jun 22, 2021 144.36 148.69 144.36 147.27 480,974 +1.97(+1.36%)
Jun 21, 2021 144.31 146.22 140.65 145.30 563,991 +1.33(+0.92%)
Jun 18, 2021 142.95 146.52 141.00 143.97 710,060 +1.26(+0.88%)
Jun 17, 2021 136.52 144.20 136.29 142.71 947,735 +4.92(+3.57%)
Jun 16, 2021 135.06 138.90 134.24 137.79 908,513 +3.11(+2.31%)
Jun 15, 2021 136.93 137.85 133.66 134.68 667,005 -2.48(-1.81%)
Jun 14, 2021 137.46 139.88 136.70 137.16 795,384 +0.49(+0.36%)
Jun 11, 2021 133.95 137.14 133.45 136.67 586,562 +1.58(+1.17%)
Jun 10, 2021 131.57 135.29 131.10 135.09 614,210 +3.61(+2.75%)
Jun 09, 2021 134.33 135.71 131.23 131.48 846,041 -2.34(-1.75%)
Jun 08, 2021 133.13 135.80 132.76 133.82 1,116,045 +1.25(+0.94%)
Jun 07, 2021 128.52 133.74 127.09 132.57 1,313,252 +1.70(+1.30%)
Jun 04, 2021 130.89 134.83 129.85 130.87 1,506,023 +1.03(+0.79%)
Jun 03, 2021 129.55 130.02 123.75 129.84 3,767,473 +11.82(+10.02%)
Jun 02, 2021 117.84 118.98 115.83 118.02 1,873,343 -0.39(-0.33%)
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.