Indicators

Elastic N.V. (NY: ESTC )

107.64 -0.22 (-0.21%)

Streaming Delayed Price Updated: 11:12 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	86.21	89.33	84.89	86.65	1,456,337	+1.24(+1.45%)
Feb 25, 2022	84.70	85.70	82.01	85.41	879,394	+0.19(+0.22%)
Feb 24, 2022	72.29	85.55	72.20	85.22	1,909,851	+9.05(+11.88%)
Feb 23, 2022	79.92	81.04	75.56	76.17	970,113	-3.26(-4.10%)
Feb 22, 2022	79.34	82.30	77.82	79.43	1,082,378	-1.56(-1.93%)
Feb 18, 2022				80.99	0	-2.20(-2.64%)
Feb 17, 2022	90.38	91.49	82.44	83.19	1,548,444	-8.33(-9.10%)
Feb 16, 2022	92.08	92.34	89.00	91.52	869,929	-1.36(-1.46%)
Feb 15, 2022	92.07	93.36	90.00	92.88	691,900	+2.63(+2.91%)
Feb 14, 2022	89.94	93.47	89.42	90.25	1,214,000	-0.76(-0.84%)
Feb 11, 2022	95.29	98.75	90.03	91.01	1,034,872	-4.51(-4.72%)
Feb 10, 2022	94.36	97.61	92.42	95.52	1,814,492	+0.67(+0.71%)
Feb 09, 2022	93.09	94.98	91.21	94.85	753,033	+3.10(+3.38%)
Feb 08, 2022	88.02	92.21	87.38	91.75	771,222	+1.83(+2.04%)
Feb 07, 2022	88.69	95.04	88.53	89.92	670,494	+0.69(+0.77%)
Feb 04, 2022	86.31	90.45	85.11	89.23	860,967	+4.12(+4.84%)
Feb 03, 2022	85.44		84.39	85.11	1,073,817	-3.63(-4.09%)
Feb 02, 2022	94.39	95.12	87.72	88.74	1,575,028	-5.65(-5.99%)

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.