Indicators

Elastic N.V. (NY: ESTC )

106.05 +1.06 (+1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	119.32	120.51	117.97	118.21	559,791	-0.36(-0.30%)
May 27, 2021	117.03	119.65	113.67	118.57	816,272	+0.58(+0.49%)
May 26, 2021	119.12	121.49	117.35	117.99	892,096	+1.70(+1.46%)
May 25, 2021	117.39	118.96	115.92	116.29	1,820,830	-0.94(-0.80%)
May 24, 2021	114.97	118.65	114.36	117.23	747,340	+3.75(+3.30%)
May 21, 2021	114.98	116.97	113.38	113.48	727,553	+0.69(+0.61%)
May 20, 2021	110.69	115.38	109.17	112.79	1,093,881	+4.67(+4.32%)
May 19, 2021	106.25	109.59	105.36	108.12	1,144,264	-0.83(-0.76%)
May 18, 2021	108.54	112.52	108.00	108.95	896,095	+0.34(+0.31%)
May 17, 2021	108.37	110.25	105.77	108.61	559,852	-1.02(-0.93%)
May 14, 2021	104.73	110.35	103.39	109.63	1,141,757	+6.63(+6.44%)
May 13, 2021	108.18	109.54	102.06	103.00	1,380,863	-2.85(-2.69%)
May 12, 2021	103.81	108.41	102.55	105.85	1,253,921	-0.84(-0.79%)
May 11, 2021	97.95	108.10	97.97	106.69	1,126,444	+3.56(+3.45%)
May 10, 2021	105.95	106.47	102.82	103.13	1,490,790	-5.05(-4.67%)
May 07, 2021	109.01	111.88	107.64	108.18	985,196	+1.69(+1.59%)
May 06, 2021	109.23	109.48	102.53	106.49	1,783,103	-4.16(-3.76%)
May 05, 2021	112.04	114.09	109.08	110.65	1,194,306	+0.07(+0.06%)
May 04, 2021	113.12	113.47	106.68	110.58	2,163,300	-3.67(-3.21%)

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.