Indicators

Elastic N.V. (NY: ESTC )

105.66 -0.44 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	113.10	113.94	111.82	112.70	764,909	-1.27(-1.11%)
Dec 28, 2023	113.44	115.14	112.65	113.97	789,062	+0.61(+0.54%)
Dec 27, 2023	115.00	117.39	112.97	113.36	941,719	-1.22(-1.06%)
Dec 26, 2023	113.00	114.67	112.34	114.58	1,047,820	+1.73(+1.53%)
Dec 22, 2023	114.00	115.32	111.32	112.85	974,819	-0.50(-0.44%)
Dec 21, 2023	110.58	113.52	109.30	113.35	1,403,470	+3.18(+2.89%)
Dec 20, 2023	111.67	113.14	109.48	110.17	1,050,775	-2.88(-2.55%)
Dec 19, 2023	114.66	115.00	112.17	113.05	749,680	-0.96(-0.84%)
Dec 18, 2023	111.66	114.74	111.30	114.01	948,510	+1.28(+1.14%)
Dec 15, 2023	114.80	115.52	111.25	112.73	1,892,587	-1.09(-0.96%)
Dec 14, 2023	117.00	117.52	112.25	113.82	1,789,704	-2.70(-2.32%)
Dec 13, 2023	115.86	117.69	114.44	116.52	912,106	+0.17(+0.15%)
Dec 12, 2023	116.00	117.93	115.18	116.35	1,016,540	-0.88(-0.75%)
Dec 11, 2023	115.00	117.33	113.96	117.23	1,536,198	+1.42(+1.23%)
Dec 08, 2023	112.74	118.24	112.49	115.81	2,501,509	+2.62(+2.31%)
Dec 07, 2023	113.80	114.56	112.13	113.19	1,391,937	+0.39(+0.35%)
Dec 06, 2023	115.13	115.99	112.09	112.80	2,362,841	-2.83(-2.45%)
Dec 05, 2023	110.11	115.76	108.81	115.63	3,102,232	+5.12(+4.63%)
Dec 04, 2023	109.22	115.50	107.70	110.51	3,997,005	+0.31(+0.28%)

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.