Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	82.45	83.34	80.99	82.34	886,901	-0.56(-0.68%)
Sep 27, 2019	85.12	85.94	82.30	82.90	2,008,700	-2.07(-2.44%)
Sep 26, 2019	85.13	85.38	83.15	84.97	1,227,382	-0.07(-0.08%)
Sep 25, 2019	85.88	86.09	83.56	85.04	1,379,545	-1.27(-1.47%)
Sep 24, 2019	92.65	93.12	85.24	86.31	1,648,375	-5.93(-6.43%)
Sep 23, 2019	93.45	94.09	91.68	92.24	684,710	-2.03(-2.15%)
Sep 20, 2019	93.69	94.94	92.80	94.27	2,612,700	+0.57(+0.61%)
Sep 19, 2019	94.00	96.70	92.98	93.70	1,400,864	+1.65(+1.79%)
Sep 18, 2019	92.93	92.98	90.04	92.05	1,135,579	-1.81(-1.93%)
Sep 17, 2019	90.34	94.30	89.37	93.86	1,160,946	+2.21(+2.41%)
Sep 16, 2019	92.53	94.06	91.30	91.65	864,764	-2.10(-2.24%)
Sep 13, 2019	94.00	96.06	92.64	93.75	3,485,400	-0.27(-0.29%)
Sep 12, 2019	95.00	96.17	92.48	94.02	2,684,271	-2.28(-2.37%)
Sep 11, 2019	87.02	96.72	86.84	96.30	3,593,141	+9.16(+10.51%)
Sep 10, 2019	84.19	88.91	82.95	87.14	2,273,975	+2.15(+2.53%)
Sep 09, 2019	88.90	89.20	83.95	84.99	1,639,271	-3.80(-4.28%)
Sep 06, 2019	89.08	89.95	87.88	88.79	1,094,400	-0.21(-0.24%)
Sep 05, 2019	86.96	89.14	84.51	89.00	2,382,115	+3.47(+4.06%)
Sep 04, 2019	82.99	85.86	82.83	85.53	3,841,945	+3.28(+3.99%)

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.