Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elastic N.V. (NY: ESTC )

107.43 +2.64 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 79.65 80.02 79.02 79.41 238,100 -0.57(-0.71%)
Nov 27, 2019 79.33 80.00 78.41 79.98 530,900 +0.51(+0.64%)
Nov 26, 2019 79.25 80.22 79.01 79.47 839,104 +0.25(+0.32%)
Nov 25, 2019 79.28 80.39 78.94 79.22 924,414 +0.31(+0.39%)
Nov 22, 2019 77.90 79.32 76.91 78.91 663,900 +1.38(+1.78%)
Nov 21, 2019 78.69 79.48 77.46 77.53 839,179 -0.31(-0.40%)
Nov 20, 2019 76.22 78.18 75.80 77.84 1,001,676 +1.00(+1.30%)
Nov 19, 2019 75.77 77.20 74.85 76.84 669,307 +1.08(+1.43%)
Nov 18, 2019 77.18 77.54 75.49 75.76 1,439,409 +1.51(+2.03%)
Nov 15, 2019 72.79 74.54 72.01 74.25 1,065,400 +2.10(+2.91%)
Nov 14, 2019 73.99 74.33 71.56 72.15 1,592,527 -1.72(-2.33%)
Nov 13, 2019 71.49 74.44 71.37 73.87 1,978,346 +2.10(+2.93%)
Nov 12, 2019 70.62 72.39 70.25 71.77 3,427,026 +1.05(+1.48%)
Nov 11, 2019 71.70 72.00 70.06 70.72 2,430,154 -1.66(-2.29%)
Nov 08, 2019 72.82 73.29 71.83 72.38 1,159,500 -0.54(-0.74%)
Nov 07, 2019 73.50 74.32 72.60 72.92 1,169,754 -0.08(-0.11%)
Nov 06, 2019 75.04 75.84 72.65 73.00 823,565 -2.25(-2.99%)
Nov 05, 2019 75.15 75.89 74.83 75.25 584,766 +0.51(+0.68%)
Nov 04, 2019 75.00 75.50 74.19 74.74 954,394 +0.36(+0.48%)
Nov 01, 2019 72.25 74.46 71.55 74.38 967,100 +2.37(+3.29%)
Oct 31, 2019 74.29 74.46 71.72 72.01 785,273 -2.52(-3.38%)
Oct 30, 2019 74.23 74.99 73.28 74.53 677,171 +0.38(+0.51%)
Oct 29, 2019 74.53 75.16 72.53 74.15 968,051 +0.21(+0.28%)
Oct 28, 2019 75.04 76.09 73.84 73.94 1,478,106 -0.66(-0.88%)
Oct 25, 2019 73.58 74.64 71.90 74.60 584,300 -0.04(-0.05%)
Oct 24, 2019 72.04 75.26 71.89 74.64 1,030,173 +3.38(+4.74%)
Oct 23, 2019 69.90 72.98 69.26 71.26 1,235,543 +1.63(+2.34%)
Oct 22, 2019 70.94 71.97 69.35 69.63 1,150,213 -1.12(-1.58%)
Oct 21, 2019 72.01 72.14 70.42 70.75 944,198 -0.47(-0.66%)
Oct 18, 2019 74.80 74.92 69.90 71.22 2,486,500 -3.68(-4.91%)
Oct 17, 2019 78.70 79.18 74.90 74.90 1,975,152 -3.80(-4.83%)
Oct 16, 2019 83.71 83.80 78.55 78.70 1,272,519 -6.51(-7.64%)
Oct 15, 2019 85.27 86.33 84.71 85.21 629,820 -0.50(-0.58%)
Oct 14, 2019 84.77 86.47 84.61 85.71 1,311,824 +0.47(+0.55%)
Oct 11, 2019 84.64 86.30 84.12 85.24 423,600 +1.76(+2.11%)
Oct 10, 2019 85.11 85.57 83.24 83.48 589,772 -1.81(-2.12%)
Oct 09, 2019 85.37 86.87 84.97 85.29 338,094 +1.17(+1.39%)
Oct 08, 2019 86.20 86.84 84.01 84.12 632,194 -3.15(-3.61%)
Oct 07, 2019 85.71 87.32 85.44 87.27 1,023,600 +1.56(+1.82%)
Oct 04, 2019 83.50 85.79 82.26 85.71 959,500 +2.96(+3.58%)
Oct 03, 2019 80.09 82.86 77.51 82.75 1,483,144 +2.86(+3.58%)
Oct 02, 2019 81.50 81.50 79.01 79.89 1,289,407 -2.32(-2.82%)
Oct 01, 2019 82.90 83.09 80.55 82.21 1,206,058 -0.13(-0.16%)
Sep 30, 2019 82.45 83.34 80.99 82.34 886,901 -0.56(-0.68%)
Sep 27, 2019 85.12 85.94 82.30 82.90 2,008,700 -2.07(-2.44%)
Sep 26, 2019 85.13 85.38 83.15 84.97 1,227,382 -0.07(-0.08%)
Sep 25, 2019 85.88 86.09 83.56 85.04 1,379,545 -1.27(-1.47%)
Sep 24, 2019 92.65 93.12 85.24 86.31 1,648,375 -5.93(-6.43%)
Sep 23, 2019 93.45 94.09 91.68 92.24 684,710 -2.03(-2.15%)
Sep 20, 2019 93.69 94.94 92.80 94.27 2,612,700 +0.57(+0.61%)
Sep 19, 2019 94.00 96.70 92.98 93.70 1,400,864 +1.65(+1.79%)
Sep 18, 2019 92.93 92.98 90.04 92.05 1,135,579 -1.81(-1.93%)
Sep 17, 2019 90.34 94.30 89.37 93.86 1,160,946 +2.21(+2.41%)
Sep 16, 2019 92.53 94.06 91.30 91.65 864,764 -2.10(-2.24%)
Sep 13, 2019 94.00 96.06 92.64 93.75 3,485,400 -0.27(-0.29%)
Sep 12, 2019 95.00 96.17 92.48 94.02 2,684,271 -2.28(-2.37%)
Sep 11, 2019 87.02 96.72 86.84 96.30 3,593,141 +9.16(+10.51%)
Sep 10, 2019 84.19 88.91 82.95 87.14 2,273,975 +2.15(+2.53%)
Sep 09, 2019 88.90 89.20 83.95 84.99 1,639,271 -3.80(-4.28%)
Sep 06, 2019 89.08 89.95 87.88 88.79 1,094,400 -0.21(-0.24%)
Sep 05, 2019 86.96 89.14 84.51 89.00 2,382,115 +3.47(+4.06%)
Sep 04, 2019 82.99 85.86 82.83 85.53 3,841,945 +3.28(+3.99%)
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.