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 (%)
Sep 29, 2023	80.05	82.28	80.00	81.24	2,182,299	+2.17(+2.74%)
Sep 28, 2023	80.12	80.68	78.47	79.07	1,434,845	-2.11(-2.60%)
Sep 27, 2023	79.51	81.21	79.12	81.18	909,465	+2.11(+2.67%)
Sep 26, 2023	80.70	82.84	79.01	79.07	1,343,539	-1.31(-1.63%)
Sep 25, 2023	78.75	81.43	80.00	80.38	1,481,065	+0.82(+1.03%)
Sep 22, 2023	78.97	80.28	77.58	79.56	1,046,462	+1.78(+2.29%)
Sep 21, 2023	78.24	79.20	76.77	77.78	1,235,252	+1.39(+1.82%)
Sep 20, 2023	77.03	77.66	76.25	76.39	601,322	-0.66(-0.86%)
Sep 19, 2023	77.75	78.00	76.61	77.05	750,952	-1.04(-1.33%)
Sep 18, 2023	77.39	78.45	76.81	78.09	665,064	-0.20(-0.26%)
Sep 15, 2023	77.28	78.51	77.06	78.29	953,903	-0.30(-0.38%)
Sep 14, 2023	78.54	79.33	78.09	78.59	797,093	+0.01(+0.01%)
Sep 13, 2023	79.26	79.50	77.90	78.58	878,148	-0.87(-1.10%)
Sep 12, 2023	78.25	80.13	78.06	79.45	1,147,395	-0.23(-0.29%)
Sep 11, 2023	78.01	79.83	76.75	79.68	1,126,682	+1.79(+2.30%)
Sep 08, 2023	79.14	79.97	77.87	77.89	789,807	-0.69(-0.88%)
Sep 07, 2023	77.65	79.41	77.50	78.58	1,137,496	-0.63(-0.80%)
Sep 06, 2023	74.95	79.87	74.48	79.21	2,357,913	+4.19(+5.59%)
Sep 05, 2023	73.35	76.30	72.03	75.02	2,099,380	+0.75(+1.01%)

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.