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 (%)
Apr 28, 2023	57.46	58.26	55.73	57.25	680,029	-1.60(-2.72%)
Apr 27, 2023	59.31	59.31	57.22	58.85	693,219	+0.24(+0.41%)
Apr 26, 2023	57.52	59.94	57.33	58.61	1,000,347	+2.44(+4.34%)
Apr 25, 2023	57.54	57.66	56.03	56.17	968,434	-2.22(-3.80%)
Apr 24, 2023	60.27	60.77	58.13	58.39	563,330	-1.90(-3.15%)
Apr 21, 2023	60.24	60.92	59.52	60.29	607,048	+0.30(+0.50%)
Apr 20, 2023	62.22	62.73	59.56	59.99	1,082,023	-3.31(-5.23%)
Apr 19, 2023	62.15	63.86	61.79	63.30	1,129,119	+0.45(+0.72%)
Apr 18, 2023	61.00	62.92	60.88	62.85	1,024,173	+2.62(+4.35%)
Apr 17, 2023	59.55	60.38	59.15	60.23	695,525	+0.55(+0.92%)
Apr 14, 2023	58.41	60.02	57.98	59.68	1,146,861	+0.68(+1.15%)
Apr 13, 2023	55.87	59.15	55.16	59.00	1,077,091	+4.01(+7.29%)
Apr 12, 2023	56.42	56.58	54.35	54.99	846,809	-0.08(-0.15%)
Apr 11, 2023	54.16	55.40	54.05	55.07	764,187	+0.43(+0.79%)
Apr 10, 2023	53.84	54.92	52.82	54.64	666,124	-0.02(-0.04%)
Apr 06, 2023	53.10	54.67	52.55	54.66	775,070	+1.05(+1.96%)
Apr 05, 2023	55.69	55.78	52.30	53.61	1,011,966	-2.58(-4.59%)
Apr 04, 2023	57.26	57.40	55.64	56.19	623,134	-0.51(-0.90%)

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.