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 (%)
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%)

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.