Skip to main content

Elastic N.V. (NY: ESTC )

100.48 +0.35 (+0.35%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 72.00 73.58 71.24 72.82 1,673,332 +0.48(+0.66%)
May 30, 2023 70.70 72.83 69.53 72.34 2,515,014 +3.24(+4.69%)
May 26, 2023 66.70 69.97 66.70 69.10 1,032,223 +2.43(+3.64%)
May 25, 2023 67.89 68.94 65.89 66.67 1,059,779 -0.01(-0.01%)
May 24, 2023 65.86 67.10 65.55 66.68 671,786 -0.13(-0.19%)
May 23, 2023 65.38 69.19 65.38 66.81 1,397,213 +1.10(+1.67%)
May 22, 2023 64.63 66.35 64.25 65.71 637,682 +0.90(+1.39%)
May 19, 2023 65.21 65.74 63.80 64.81 702,002 -0.76(-1.16%)
May 18, 2023 64.34 66.24 63.95 65.57 2,253,166 +1.95(+3.07%)
May 17, 2023 61.16 63.71 61.16 63.62 1,204,018 +2.98(+4.91%)
May 16, 2023 60.38 61.12 60.10 60.64 632,655 -0.66(-1.08%)
May 15, 2023 58.46 62.03 58.03 61.30 989,582 +2.85(+4.88%)
May 12, 2023 58.67 59.22 57.45 58.45 979,996 -0.48(-0.81%)
May 11, 2023 59.40 59.48 58.52 58.93 619,390 -0.85(-1.42%)
May 10, 2023 59.58 61.20 59.52 59.78 792,893 +1.32(+2.26%)
May 09, 2023 56.89 58.59 56.89 58.46 495,135 +0.96(+1.67%)
May 08, 2023 57.33 58.64 56.85 57.50 794,188 +0.83(+1.46%)
May 05, 2023 57.68 59.00 56.64 56.67 640,868 -0.05(-0.09%)
May 04, 2023 55.03 56.83 54.55 56.72 1,186,796 +2.62(+4.84%)
May 03, 2023 54.61 55.79 54.06 54.10 1,206,397 -0.87(-1.58%)
May 02, 2023 56.50 56.94 54.62 54.97 954,504 -1.49(-2.64%)
May 01, 2023 56.60 56.97 56.07 56.46 810,318 -0.79(-1.38%)
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%)
Apr 03, 2023 57.04 57.42 55.71 56.70 835,718 -1.20(-2.07%)
Mar 31, 2023 56.46 58.38 56.10 57.90 1,163,732 +1.81(+3.23%)
Mar 30, 2023 56.88 57.30 55.73 56.09 486,945 -0.07(-0.12%)
Mar 29, 2023 55.78 56.48 55.34 56.16 642,222 +0.87(+1.57%)
Mar 28, 2023 55.39 55.67 54.48 55.29 740,562 -0.11(-0.20%)
Mar 27, 2023 55.75 56.29 54.99 55.40 505,157 +0.28(+0.51%)
Mar 24, 2023 55.66 56.30 54.53 55.12 557,019 -0.76(-1.36%)
Mar 23, 2023 55.81 56.96 55.03 55.88 437,537 +1.04(+1.90%)
Mar 22, 2023 57.33 57.41 54.84 54.84 442,868 -2.53(-4.41%)
Mar 21, 2023 55.46 57.88 55.32 57.37 779,625 +2.20(+3.99%)
Mar 20, 2023 54.38 55.26 53.59 55.17 874,673 +0.27(+0.49%)
Mar 17, 2023 56.26 56.65 54.12 54.90 932,159 -1.40(-2.49%)
Mar 16, 2023 55.50 56.52 55.08 56.30 714,114 +1.08(+1.96%)
Mar 15, 2023 54.70 55.89 54.19 55.22 954,552 +0.10(+0.18%)
Mar 14, 2023 56.31 56.92 54.55 55.12 1,157,820 -0.05(-0.09%)
Mar 13, 2023 52.41 55.80 50.21 55.17 1,589,086 +2.08(+3.92%)
Mar 10, 2023 55.66 55.99 51.89 53.09 1,807,106 -3.17(-5.63%)
Mar 09, 2023 59.62 59.87 56.05 56.26 1,322,252 -3.75(-6.25%)
Mar 08, 2023 61.35 62.04 59.58 60.01 722,152 -1.34(-2.18%)
Mar 07, 2023 61.99 63.36 60.69 61.35 1,143,048 -1.01(-1.62%)
Mar 06, 2023 64.34 66.50 61.75 62.36 1,590,833 -1.57(-2.46%)
Mar 03, 2023 63.27 67.02 61.47 63.93 3,895,784 +5.52(+9.45%)
Mar 02, 2023 56.78 58.47 56.40 58.41 1,868,733 +0.68(+1.18%)
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.