Indicators

Elastic N.V. (NY: ESTC )

104.95 -1.10 (-1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	69.47	75.78	69.47	73.86	2,328,200	+1.93(+2.68%)
Feb 27, 2020	63.01	77.28	63.00	71.93	5,729,996	+8.13(+12.74%)
Feb 26, 2020	66.49	68.59	63.32	63.80	2,161,628	-2.35(-3.55%)
Feb 25, 2020	72.37	72.52	65.90	66.15	1,971,962	-5.15(-7.22%)
Feb 24, 2020	68.02	71.31	67.75	71.30	1,241,826	-1.48(-2.03%)
Feb 21, 2020	73.14	73.46	71.16	72.78	816,900	-0.80(-1.09%)
Feb 20, 2020	73.54	74.84	72.00	73.58	767,988	+0.02(+0.03%)
Feb 19, 2020	73.46	74.98	73.26	73.56	520,898	+0.36(+0.49%)
Feb 18, 2020	72.46	73.95	72.12	73.20	672,353	+0.59(+0.81%)
Feb 14, 2020	72.24	73.17	71.61	72.61	430,400	+0.47(+0.65%)
Feb 13, 2020	71.42	72.36	70.86	72.14	432,629	-0.07(-0.10%)
Feb 12, 2020	72.06	72.73	71.65	72.21	884,598	+0.71(+0.99%)
Feb 11, 2020	72.00	72.90	71.41	71.50	1,108,137	+0.00(+0.00%)
Feb 10, 2020	69.34	71.50	68.71	71.50	953,436	+1.90(+2.73%)
Feb 07, 2020	69.35	70.06	67.72	69.60	1,537,900	+0.54(+0.78%)
Feb 06, 2020	67.46	70.24	67.04	69.06	1,318,620	+1.90(+2.83%)
Feb 05, 2020	70.68	71.34	66.08	67.16	1,312,384	-2.57(-3.69%)
Feb 04, 2020	66.84	70.21	66.32	69.73	1,077,249	+4.23(+6.46%)

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.