Indicators

Elastic N.V. (NY: ESTC )

107.39 +1.73 (+1.64%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	66.00	68.19	65.91	66.45	917,319	+1.99(+3.09%)
Jul 28, 2023	64.53	65.73	63.76	64.46	545,641	+1.20(+1.90%)
Jul 27, 2023	65.21	65.34	62.98	63.26	633,210	-0.58(-0.91%)
Jul 26, 2023	64.12	64.88	63.57	63.84	1,530,347	-0.67(-1.04%)
Jul 25, 2023	63.99	65.20	63.54	64.51	1,592,602	+1.07(+1.69%)
Jul 24, 2023	64.26	64.48	63.00	63.44	1,024,622	-0.42(-0.66%)
Jul 21, 2023	65.75	66.12	63.77	63.86	938,130	-1.12(-1.72%)
Jul 20, 2023	67.00	67.32	64.72	64.98	1,432,241	-3.14(-4.61%)
Jul 19, 2023	68.52	69.82	67.78	68.12	790,972	+0.33(+0.49%)
Jul 18, 2023	69.12	69.45	67.15	67.79	1,621,237	-1.41(-2.04%)
Jul 17, 2023	69.08	70.99	68.97	69.20	1,818,218	-0.66(-0.94%)
Jul 14, 2023	71.12	71.57	69.24	69.86	681,605	-1.22(-1.72%)
Jul 13, 2023	71.63	72.19	69.44	71.08	1,287,572	+0.31(+0.44%)
Jul 12, 2023	71.49	72.58	70.32	70.77	1,602,809	+1.24(+1.78%)
Jul 11, 2023	67.41	69.78	66.95	69.53	1,376,264	+2.61(+3.90%)
Jul 10, 2023	64.10	66.92	63.89	66.92	1,124,152	+2.60(+4.04%)
Jul 07, 2023	62.94	65.24	62.67	64.32	945,705	+1.68(+2.68%)
Jul 06, 2023	63.51	63.51	61.65	62.64	1,045,895	-2.04(-3.15%)
Jul 05, 2023	64.20	65.00	63.87	64.68	1,427,604	+0.03(+0.05%)

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.