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 (%)
Jun 28, 2019	74.42	74.97	73.53	74.66	3,045,700	+0.46(+0.62%)
Jun 27, 2019	72.97	74.97	72.61	74.20	2,597,348	+1.57(+2.16%)
Jun 26, 2019	74.71	75.48	72.45	72.63	1,409,323	-1.59(-2.14%)
Jun 25, 2019	74.84	75.27	73.71	74.22	1,768,206	-0.83(-1.11%)
Jun 24, 2019	76.12	76.49	74.92	75.05	1,708,743	-1.15(-1.51%)
Jun 21, 2019	77.33	78.19	75.61	76.20	1,845,700	-1.62(-2.08%)
Jun 20, 2019	76.70	79.09	76.25	77.82	1,634,831	+2.73(+3.64%)
Jun 19, 2019	75.88	76.16	73.81	75.09	1,759,858	-0.79(-1.04%)
Jun 18, 2019	76.49	78.45	75.65	75.88	1,901,547	+0.37(+0.49%)
Jun 17, 2019	74.71	78.02	74.47	75.51	1,824,844	+1.04(+1.40%)
Jun 14, 2019	75.00	75.59	73.95	74.47	1,466,800	-0.83(-1.10%)
Jun 13, 2019	77.71	77.71	74.51	75.30	2,356,578	-3.11(-3.97%)
Jun 12, 2019	79.42	79.85	78.01	78.41	934,330	-1.33(-1.67%)
Jun 11, 2019	80.16	80.51	78.30	79.74	1,394,874	+0.27(+0.34%)
Jun 10, 2019	81.35	83.30	79.06	79.47	3,492,116	-1.92(-2.36%)
Jun 07, 2019	80.10	81.92	79.18	81.39	1,273,300	+1.14(+1.42%)
Jun 06, 2019	82.57	82.74	78.51	80.25	2,121,070	-1.64(-2.00%)
Jun 05, 2019	82.65	84.46	81.51	81.89	1,564,079	+0.23(+0.28%)
Jun 04, 2019	80.39	81.66	79.02	81.66	856,643	+2.24(+2.82%)

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.