Skip to main content

Elastic N.V. (NY: ESTC )

100.24 +0.11 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 83.10 83.80 81.94 82.05 708,400 -1.81(-2.16%)
May 30, 2019 82.10 84.29 81.97 83.86 718,926 +1.70(+2.07%)
May 29, 2019 82.36 83.45 81.14 82.16 1,320,926 -1.60(-1.91%)
May 28, 2019 83.19 84.50 82.85 83.76 1,123,155 +0.75(+0.90%)
May 24, 2019 83.94 84.42 82.86 83.01 528,100 -0.50(-0.60%)
May 23, 2019 83.24 83.69 81.64 83.51 692,979 -0.43(-0.51%)
May 22, 2019 83.66 84.50 83.19 83.94 381,065 -0.05(-0.06%)
May 21, 2019 83.25 84.50 82.50 83.99 526,272 +0.74(+0.89%)
May 20, 2019 82.27 83.25 81.69 83.25 798,342 +0.10(+0.12%)
May 17, 2019 83.51 84.34 82.77 83.15 414,600 -1.27(-1.50%)
May 16, 2019 82.90 84.75 82.84 84.42 763,518 +1.58(+1.91%)
May 15, 2019 83.00 84.16 81.39 82.84 1,513,200 -2.02(-2.38%)
May 14, 2019 83.73 85.57 82.67 84.86 423,791 +1.66(+2.00%)
May 13, 2019 85.00 87.09 82.50 83.20 869,638 -5.14(-5.82%)
May 10, 2019 84.74 88.49 83.68 88.34 463,500 +2.91(+3.41%)
May 09, 2019 82.08 86.19 81.64 85.43 392,046 +2.13(+2.56%)
May 08, 2019 84.66 84.66 83.02 83.30 470,675 -1.12(-1.33%)
May 07, 2019 83.40 85.11 83.21 84.42 555,709 -0.10(-0.12%)
May 06, 2019 84.00 85.94 83.39 84.52 372,855 -1.48(-1.72%)
May 03, 2019 85.20 86.49 84.92 86.00 321,800 +1.43(+1.69%)
May 02, 2019 84.45 84.99 82.58 84.57 353,549 -0.37(-0.44%)
May 01, 2019 86.16 86.81 84.62 84.94 342,855 -0.61(-0.71%)
Apr 30, 2019 85.44 86.08 84.28 85.55 610,028 +0.18(+0.21%)
Apr 29, 2019 86.58 86.58 84.28 85.37 644,042 -1.18(-1.36%)
Apr 26, 2019 84.27 87.25 83.64 86.55 453,100 +2.57(+3.06%)
Apr 25, 2019 86.00 86.33 83.75 83.98 328,589 -1.82(-2.12%)
Apr 24, 2019 85.83 86.50 85.10 85.80 360,106 -0.15(-0.17%)
Apr 23, 2019 83.98 87.00 83.91 85.95 816,087 +2.09(+2.49%)
Apr 22, 2019 82.12 84.00 82.12 83.86 511,163 +1.34(+1.62%)
Apr 18, 2019 82.84 82.84 80.91 82.52 424,100 -0.36(-0.43%)
Apr 17, 2019 82.57 83.14 81.04 82.88 592,842 +0.29(+0.35%)
Apr 16, 2019 81.99 83.13 81.77 82.59 627,208 +0.61(+0.74%)
Apr 15, 2019 82.66 83.30 81.21 81.98 726,874 -0.36(-0.44%)
Apr 12, 2019 83.10 83.10 81.85 82.34 242,200 -0.51(-0.62%)
Apr 11, 2019 82.67 83.00 81.51 82.85 401,514 -0.01(-0.01%)
Apr 10, 2019 82.07 83.26 82.01 82.86 417,797 +0.62(+0.75%)
Apr 09, 2019 79.76 83.00 79.76 82.24 828,013 +2.24(+2.80%)
Apr 08, 2019 80.76 80.76 78.41 80.00 887,366 -1.00(-1.23%)
Apr 05, 2019 83.19 84.39 80.72 81.00 728,700 -2.46(-2.95%)
Apr 04, 2019 81.67 84.79 80.91 83.46 840,751 +0.71(+0.86%)
Apr 03, 2019 83.84 86.50 82.27 82.75 1,526,357 +0.45(+0.55%)
Apr 02, 2019 82.82 83.88 81.14 82.30 874,149 -0.60(-0.72%)
Apr 01, 2019 81.02 85.97 80.14 82.90 785,903 +3.03(+3.79%)
Mar 29, 2019 82.28 83.00 78.68 79.87 767,100 -2.03(-2.48%)
Mar 28, 2019 81.75 83.35 81.11 81.90 501,449 +0.25(+0.31%)
Mar 27, 2019 82.78 83.70 80.15 81.65 770,529 -0.98(-1.19%)
Mar 26, 2019 84.85 84.97 82.01 82.63 556,219 -1.61(-1.91%)
Mar 25, 2019 87.75 88.06 84.04 84.24 1,166,698 -4.08(-4.62%)
Mar 22, 2019 89.99 89.99 87.11 88.32 688,200 -2.59(-2.85%)
Mar 21, 2019 89.00 91.00 87.41 90.91 1,465,067 +0.91(+1.01%)
Mar 20, 2019 87.62 90.38 86.39 90.00 1,000,341 +2.71(+3.10%)
Mar 19, 2019 85.14 88.00 84.82 87.29 1,179,437 +2.32(+2.73%)
Mar 18, 2019 85.00 85.18 84.20 84.97 737,961 -0.14(-0.16%)
Mar 15, 2019 83.63 85.14 83.50 85.11 1,004,100 +1.11(+1.32%)
Mar 14, 2019 82.00 84.05 81.05 84.00 1,315,182 +2.00(+2.44%)
Mar 13, 2019 82.98 83.14 80.50 82.00 2,042,670 -0.76(-0.92%)
Mar 12, 2019 81.61 84.44 80.20 82.76 2,862,328 -2.23(-2.62%)
Mar 11, 2019 84.49 87.19 84.09 84.99 1,484,876 +0.61(+0.72%)
Mar 08, 2019 83.72 84.81 82.15 84.38 1,016,100 -0.56(-0.66%)
Mar 07, 2019 84.00 87.20 83.67 84.94 1,249,860 +0.89(+1.06%)
Mar 06, 2019 85.42 88.23 83.76 84.05 2,361,485 -3.09(-3.55%)
Mar 05, 2019 89.50 89.50 86.40 87.14 449,707 -2.96(-3.29%)
Mar 04, 2019 94.13 94.13 85.69 90.10 1,035,401 -3.06(-3.28%)
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.