Indicators

Elastic N.V. (NY: ESTC )

105.65 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	120.80	124.21	118.13	123.80	1,075,093	+4.39(+3.68%)
Nov 27, 2020	118.68	122.15	118.68	119.41	490,500	+0.23(+0.19%)
Nov 25, 2020	116.41	119.75	114.58	119.18	655,200	+3.44(+2.97%)
Nov 24, 2020	116.10	117.33	114.30	115.74	675,924	-0.40(-0.34%)
Nov 23, 2020	113.26	116.18	112.02	116.14	823,299	+3.18(+2.82%)
Nov 20, 2020	108.20	113.08	107.91	112.96	609,800	+4.72(+4.36%)
Nov 19, 2020	104.88	110.97	103.55	108.24	512,046	+4.00(+3.84%)
Nov 18, 2020	103.85	104.96	101.46	104.24	528,473	+0.75(+0.72%)
Nov 17, 2020	103.12	105.30	102.07	103.49	655,013	+1.84(+1.81%)
Nov 16, 2020	102.05	102.31	100.13	101.65	684,671	-0.63(-0.62%)
Nov 13, 2020	101.81	103.94	100.72	102.28	749,600	+0.97(+0.96%)
Nov 12, 2020	102.60	104.59	100.61	101.31	987,346	+0.31(+0.31%)
Nov 11, 2020	103.11	105.36	100.64	101.00	1,347,639	-0.65(-0.64%)
Nov 10, 2020	103.57	104.26	98.15	101.65	817,970	-3.28(-3.13%)
Nov 09, 2020	108.79	112.27	104.72	104.93	811,984	-7.57(-6.73%)
Nov 06, 2020	113.94	114.49	110.23	112.50	440,700	-1.74(-1.52%)
Nov 05, 2020	111.86	114.36	109.95	114.24	848,427	+6.25(+5.79%)
Nov 04, 2020	104.18	109.93	104.18	107.99	989,859	+8.01(+8.01%)
Nov 03, 2020	100.00	101.70	99.31	99.98	791,660	+0.74(+0.75%)

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.