Indicators

Elastic N.V. (NY: ESTC )

110.08 +1.87 (+1.73%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	79.09	80.84	77.21	79.89	643,726	+0.80(+1.01%)
Jul 28, 2022	76.72	79.73	75.31	79.09	682,151	+1.50(+1.93%)
Jul 27, 2022	75.80	78.36	74.91	77.59	606,761	+4.33(+5.91%)
Jul 26, 2022	75.66	75.86	71.98	73.26	918,735	-2.87(-3.77%)
Jul 25, 2022	75.88	76.16	73.97	76.13	729,356	-0.25(-0.33%)
Jul 22, 2022	81.22	82.91	75.74	76.38	582,307	-4.50(-5.56%)
Jul 21, 2022	79.94	81.31	78.28	80.88	716,357	+0.43(+0.53%)
Jul 20, 2022	76.59	81.85	76.51	80.45	1,333,233	+5.43(+7.24%)
Jul 19, 2022	75.02	75.43	72.34	75.02	606,272	+2.31(+3.18%)
Jul 18, 2022	73.82	75.94	72.17	72.71	883,286	+0.65(+0.90%)
Jul 15, 2022	71.15	72.62	69.50	72.06	765,932	+2.06(+2.94%)
Jul 14, 2022	70.67	70.67	67.55	70.00	763,370	-1.16(-1.63%)
Jul 13, 2022	67.35	72.46	66.66	71.16	929,252	+1.68(+2.42%)
Jul 12, 2022	76.43	78.44	69.44	69.48	1,565,349	-6.46(-8.51%)
Jul 11, 2022	77.58	78.09	74.20	75.94	490,055	-2.95(-3.74%)
Jul 08, 2022	78.00	81.58	76.86	78.89	955,826	-0.63(-0.79%)
Jul 07, 2022	77.03	79.93	75.50	79.52	1,038,599	+4.03(+5.34%)
Jul 06, 2022	75.79	77.45	73.97	75.49	1,074,524	-0.10(-0.13%)
Jul 05, 2022	70.56	76.61	69.50	75.59	1,280,790	+4.38(+6.15%)

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.