Skip to main content

Elastic N.V. (NY: ESTC )

101.36 +1.23 (+1.23%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 104.52 104.52 99.50 100.13 1,652,306 -4.82(-4.59%)
May 24, 2024 106.04 106.04 103.58 104.95 863,712 -1.10(-1.04%)
May 23, 2024 109.59 109.59 105.80 106.05 1,272,222 -1.81(-1.68%)
May 22, 2024 110.85 111.61 107.63 107.86 734,471 -1.54(-1.41%)
May 21, 2024 110.25 111.22 108.49 109.40 602,785 -1.26(-1.14%)
May 20, 2024 110.00 111.23 108.52 110.66 740,181 +0.58(+0.53%)
May 17, 2024 108.25 110.17 107.62 110.08 1,084,137 +1.87(+1.73%)
May 16, 2024 111.12 111.58 108.18 108.21 997,790 -3.02(-2.72%)
May 15, 2024 110.25 111.65 108.06 111.23 727,633 +1.92(+1.76%)
May 14, 2024 107.12 110.00 107.06 109.31 1,178,998 +1.91(+1.78%)
May 13, 2024 106.65 107.63 105.60 107.40 580,710 +1.35(+1.27%)
May 10, 2024 105.80 106.60 104.65 106.05 708,570 +1.06(+1.01%)
May 09, 2024 105.99 106.57 104.93 104.99 572,340 -0.66(-0.62%)
May 08, 2024 105.72 106.36 105.00 105.65 574,083 -1.30(-1.22%)
May 07, 2024 105.46 107.58 103.43 106.95 1,069,449 -0.34(-0.32%)
May 06, 2024 105.91 107.88 105.82 107.29 682,305 +1.63(+1.54%)
May 03, 2024 107.69 107.94 105.51 105.66 690,290 -0.44(-0.41%)
May 02, 2024 107.11 107.68 103.90 106.10 1,156,050 +0.35(+0.33%)
May 01, 2024 103.25 108.07 102.64 105.75 1,113,949 +3.53(+3.45%)
Apr 30, 2024 103.25 104.89 102.20 102.22 1,167,248 -1.70(-1.64%)
Apr 29, 2024 108.35 108.41 103.62 103.92 1,182,481 -3.51(-3.27%)
Apr 26, 2024 105.00 108.72 105.00 107.43 1,066,991 +2.64(+2.52%)
Apr 25, 2024 101.79 104.83 100.72 104.79 944,871 +1.08(+1.04%)
Apr 24, 2024 103.74 104.97 102.34 103.71 1,580,892 +1.17(+1.14%)
Apr 23, 2024 98.29 103.23 98.29 102.54 1,894,553 +4.18(+4.25%)
Apr 22, 2024 97.01 98.43 94.61 98.36 1,135,671 +2.17(+2.26%)
Apr 19, 2024 94.97 97.90 94.92 96.19 1,566,720 +0.88(+0.92%)
Apr 18, 2024 95.00 96.00 93.33 95.31 666,736 +0.70(+0.74%)
Apr 17, 2024 95.67 95.84 94.25 94.61 839,806 -0.57(-0.60%)
Apr 16, 2024 94.80 95.73 94.14 95.18 1,195,659 +0.33(+0.35%)
Apr 15, 2024 96.66 97.19 94.79 94.85 1,253,413 -2.39(-2.46%)
Apr 12, 2024 99.41 100.57 97.02 97.24 1,293,298 -2.61(-2.61%)
Apr 11, 2024 98.96 99.87 98.29 99.85 918,769 +1.62(+1.65%)
Apr 10, 2024 97.00 98.61 96.40 98.23 492,525 -0.48(-0.49%)
Apr 09, 2024 98.63 99.12 97.43 98.71 979,344 +0.40(+0.41%)
Apr 08, 2024 97.92 98.58 96.58 98.31 586,364 +0.87(+0.89%)
Apr 05, 2024 97.77 98.72 96.80 97.44 1,007,202 -0.19(-0.19%)
Apr 04, 2024 99.16 100.36 97.45 97.63 860,088 +0.02(+0.02%)
Apr 03, 2024 97.46 98.31 96.57 97.61 1,063,552 -0.37(-0.38%)
Apr 02, 2024 98.10 98.48 96.01 97.98 886,200 -2.58(-2.57%)
Apr 01, 2024 100.09 101.61 99.80 100.56 994,322 +0.32(+0.32%)
Mar 28, 2024 99.99 100.19 100.17 100.24 1,183,786 +0.11(+0.11%)
Mar 27, 2024 98.90 100.82 98.72 100.13 1,486,743 -0.32(-0.32%)
Mar 26, 2024 102.00 102.04 100.39 100.45 608,584 -0.60(-0.59%)
Mar 25, 2024 100.98 102.25 100.66 101.05 849,473 -1.33(-1.30%)
Mar 22, 2024 101.10 102.81 99.97 102.38 944,244 +1.45(+1.44%)
Mar 21, 2024 104.28 105.24 100.17 100.93 1,643,971 -2.55(-2.46%)
Mar 20, 2024 102.79 103.72 100.67 103.48 1,308,530 +1.64(+1.61%)
Mar 19, 2024 100.37 101.97 99.03 101.84 1,645,141 +0.24(+0.24%)
Mar 18, 2024 100.00 102.90 99.09 101.60 1,397,710 +0.52(+0.51%)
Mar 15, 2024 103.06 103.08 100.28 101.08 1,589,124 -1.98(-1.92%)
Mar 14, 2024 104.49 105.99 102.82 103.06 867,129 -3.17(-2.98%)
Mar 13, 2024 105.26 107.14 104.93 106.23 947,847 +0.32(+0.30%)
Mar 12, 2024 104.42 107.18 103.50 105.91 1,157,685 +2.05(+1.97%)
Mar 11, 2024 105.10 105.25 101.77 103.86 1,819,434 -1.87(-1.77%)
Mar 08, 2024 107.31 109.72 105.06 105.73 1,104,267 -1.07(-1.00%)
Mar 07, 2024 108.84 108.92 104.11 106.80 2,728,658 -1.55(-1.43%)
Mar 06, 2024 110.25 111.38 107.24 108.35 1,612,479 -0.05(-0.05%)
Mar 05, 2024 106.84 109.39 105.27 108.40 2,327,122 +0.00(+0.00%)
Mar 04, 2024 116.69 117.90 107.62 108.40 3,116,691 -8.61(-7.36%)
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.