Indicators

Elastic N.V. (NY: ESTC )

106.05 -1.81 (-1.68%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	80.98	82.94	75.95	76.14	909,698	-4.93(-6.08%)
Apr 28, 2022	79.68	81.64	77.00	81.07	968,079	+2.49(+3.17%)
Apr 27, 2022	78.88	81.17	77.31	78.58	485,267	-0.51(-0.64%)
Apr 26, 2022	82.91	83.58	78.98	79.09	768,049	-4.14(-4.97%)
Apr 25, 2022	80.08	83.69	79.02	83.23	1,155,602	+3.73(+4.69%)
Apr 22, 2022	83.38	85.30	78.96	79.50	1,182,958	-3.23(-3.90%)
Apr 21, 2022	89.87	92.29	82.32	82.73	1,003,212	-5.65(-6.39%)
Apr 20, 2022	93.60	93.82	88.22	88.38	1,048,457	-5.17(-5.53%)
Apr 19, 2022	89.70	95.67	88.40	93.55	975,731	+4.36(+4.89%)
Apr 18, 2022	89.01	89.66	85.86	89.19	875,796	-0.81(-0.90%)
Apr 14, 2022	93.33	93.33	89.65	90.00	1,187,054	-4.01(-4.27%)
Apr 13, 2022	86.67	94.11	85.99	94.01	995,558	+6.54(+7.48%)
Apr 12, 2022	91.30	94.46	86.97	87.47	1,147,208	-2.17(-2.42%)
Apr 11, 2022	86.54	91.74	84.20	89.64	1,716,906	+1.64(+1.86%)
Apr 08, 2022	88.92	90.54	87.07	88.00	869,662	-2.50(-2.76%)
Apr 07, 2022	86.98	91.03	86.90	90.50	991,864	+3.01(+3.44%)
Apr 06, 2022	88.67	89.22	85.60	87.49	1,210,712	-3.15(-3.48%)
Apr 05, 2022	95.02	95.14	87.67	90.64	1,226,703	-5.39(-5.61%)
Apr 04, 2022	93.39	96.12	92.43	96.03	942,806	+3.77(+4.09%)

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.