Skip to main content

Elastic N.V. (NY: ESTC )

100.24 +0.11 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 148.76 148.93 145.49 145.76 527,429 -3.18(-2.14%)
Jun 29, 2021 147.15 149.77 146.37 148.94 581,690 +0.24(+0.16%)
Jun 28, 2021 150.00 151.17 148.11 148.70 613,820 -0.09(-0.06%)
Jun 25, 2021 147.50 148.80 144.88 148.79 1,041,771 +2.15(+1.47%)
Jun 24, 2021 147.34 148.97 146.22 146.64 630,109 -0.36(-0.24%)
Jun 23, 2021 147.09 149.30 146.21 147.00 463,098 -0.27(-0.18%)
Jun 22, 2021 144.36 148.69 144.36 147.27 480,974 +1.97(+1.36%)
Jun 21, 2021 144.31 146.22 140.65 145.30 563,991 +1.33(+0.92%)
Jun 18, 2021 142.95 146.52 141.00 143.97 710,060 +1.26(+0.88%)
Jun 17, 2021 136.52 144.20 136.29 142.71 947,735 +4.92(+3.57%)
Jun 16, 2021 135.06 138.90 134.24 137.79 908,513 +3.11(+2.31%)
Jun 15, 2021 136.93 137.85 133.66 134.68 667,005 -2.48(-1.81%)
Jun 14, 2021 137.46 139.88 136.70 137.16 795,384 +0.49(+0.36%)
Jun 11, 2021 133.95 137.14 133.45 136.67 586,562 +1.58(+1.17%)
Jun 10, 2021 131.57 135.29 131.10 135.09 614,210 +3.61(+2.75%)
Jun 09, 2021 134.33 135.71 131.23 131.48 846,041 -2.34(-1.75%)
Jun 08, 2021 133.13 135.80 132.76 133.82 1,116,045 +1.25(+0.94%)
Jun 07, 2021 128.52 133.74 127.09 132.57 1,313,252 +1.70(+1.30%)
Jun 04, 2021 130.89 134.83 129.85 130.87 1,506,023 +1.03(+0.79%)
Jun 03, 2021 129.55 130.02 123.75 129.84 3,767,473 +11.82(+10.02%)
Jun 02, 2021 117.84 118.98 115.83 118.02 1,873,343 -0.39(-0.33%)
Jun 01, 2021 118.57 121.33 115.47 118.41 780,838 +0.20(+0.17%)
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%)
May 03, 2021 121.24 121.89 113.90 114.25 1,115,569 -6.37(-5.28%)
Apr 30, 2021 122.68 125.34 119.62 120.62 1,253,000 -3.01(-2.43%)
Apr 29, 2021 126.96 126.97 120.59 123.63 683,876 -3.21(-2.53%)
Apr 28, 2021 124.91 129.06 124.14 126.84 443,784 +0.66(+0.52%)
Apr 27, 2021 128.61 129.49 125.26 126.18 543,877 -2.87(-2.22%)
Apr 26, 2021 125.74 129.44 124.56 129.05 699,969 +4.02(+3.22%)
Apr 23, 2021 125.48 127.54 124.49 125.03 419,200 +0.61(+0.49%)
Apr 22, 2021 124.21 127.38 123.45 124.42 329,765 +0.52(+0.42%)
Apr 21, 2021 120.32 123.97 119.77 123.90 523,647 +3.51(+2.92%)
Apr 20, 2021 124.26 124.98 119.20 120.39 521,086 -2.75(-2.23%)
Apr 19, 2021 126.80 129.42 122.06 123.14 694,973 -5.31(-4.13%)
Apr 16, 2021 133.84 133.85 128.37 128.45 712,200 -6.01(-4.47%)
Apr 15, 2021 133.34 136.97 133.34 134.46 812,924 +2.48(+1.88%)
Apr 14, 2021 132.35 136.14 129.75 131.98 1,540,105 +0.05(+0.04%)
Apr 13, 2021 125.64 132.61 125.64 131.93 1,179,658 +7.95(+6.41%)
Apr 12, 2021 121.48 125.45 121.48 123.98 396,427 +0.36(+0.29%)
Apr 09, 2021 125.29 125.29 122.04 123.62 657,200 -2.60(-2.06%)
Apr 08, 2021 123.88 126.41 122.78 126.22 1,228,689 +4.47(+3.67%)
Apr 07, 2021 120.29 123.40 118.29 121.75 1,202,464 +0.44(+0.36%)
Apr 06, 2021 112.36 122.05 111.50 121.31 1,958,864 +8.06(+7.12%)
Apr 05, 2021 117.66 117.66 111.89 113.25 802,266 -1.28(-1.12%)
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.