Skip to main content

Elastic N.V. (NY: ESTC )

100.24 +0.11 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 80.05 82.28 80.00 81.24 2,182,299 +2.17(+2.74%)
Sep 28, 2023 80.12 80.68 78.47 79.07 1,434,845 -2.11(-2.60%)
Sep 27, 2023 79.51 81.21 79.12 81.18 909,465 +2.11(+2.67%)
Sep 26, 2023 80.70 82.84 79.01 79.07 1,343,539 -1.31(-1.63%)
Sep 25, 2023 78.75 81.43 80.00 80.38 1,481,065 +0.82(+1.03%)
Sep 22, 2023 78.97 80.28 77.58 79.56 1,046,462 +1.78(+2.29%)
Sep 21, 2023 78.24 79.20 76.77 77.78 1,235,252 +1.39(+1.82%)
Sep 20, 2023 77.03 77.66 76.25 76.39 601,322 -0.66(-0.86%)
Sep 19, 2023 77.75 78.00 76.61 77.05 750,952 -1.04(-1.33%)
Sep 18, 2023 77.39 78.45 76.81 78.09 665,064 -0.20(-0.26%)
Sep 15, 2023 77.28 78.51 77.06 78.29 953,903 -0.30(-0.38%)
Sep 14, 2023 78.54 79.33 78.09 78.59 797,093 +0.01(+0.01%)
Sep 13, 2023 79.26 79.50 77.90 78.58 878,148 -0.87(-1.10%)
Sep 12, 2023 78.25 80.13 78.06 79.45 1,147,395 -0.23(-0.29%)
Sep 11, 2023 78.01 79.83 76.75 79.68 1,126,682 +1.79(+2.30%)
Sep 08, 2023 79.14 79.97 77.87 77.89 789,807 -0.69(-0.88%)
Sep 07, 2023 77.65 79.41 77.50 78.58 1,137,496 -0.63(-0.80%)
Sep 06, 2023 74.95 79.87 74.48 79.21 2,357,913 +4.19(+5.59%)
Sep 05, 2023 73.35 76.30 72.03 75.02 2,099,380 +0.75(+1.01%)
Sep 01, 2023 72.72 76.26 71.27 74.27 5,753,803 +12.39(+20.02%)
Aug 31, 2023 61.10 62.73 60.86 61.88 1,590,538 +1.12(+1.84%)
Aug 30, 2023 59.55 61.07 59.30 60.76 607,256 +1.07(+1.79%)
Aug 29, 2023 57.69 60.38 57.38 59.69 1,136,370 +1.78(+3.07%)
Aug 28, 2023 60.31 60.67 57.77 57.91 1,066,823 -2.12(-3.53%)
Aug 25, 2023 58.97 60.51 58.59 60.03 528,112 +0.65(+1.09%)
Aug 24, 2023 61.80 62.00 59.32 59.38 537,818 -1.51(-2.48%)
Aug 23, 2023 60.40 61.51 60.04 60.89 1,182,109 +0.48(+0.79%)
Aug 22, 2023 61.06 61.46 60.05 60.41 746,968 -0.11(-0.18%)
Aug 21, 2023 60.12 61.19 59.92 60.52 701,154 +0.50(+0.83%)
Aug 18, 2023 59.38 60.47 59.00 60.02 813,204 -0.25(-0.41%)
Aug 17, 2023 61.58 62.05 59.06 60.27 1,109,276 -1.27(-2.06%)
Aug 16, 2023 61.49 62.81 61.20 61.54 1,113,414 -0.83(-1.33%)
Aug 15, 2023 60.85 63.20 60.42 62.37 1,667,644 +1.07(+1.75%)
Aug 14, 2023 58.82 61.74 58.73 61.30 752,633 +1.86(+3.13%)
Aug 11, 2023 58.93 59.79 58.93 59.44 621,485 -0.09(-0.15%)
Aug 10, 2023 59.68 60.19 58.61 59.53 776,349 +0.78(+1.33%)
Aug 09, 2023 59.49 59.49 58.23 58.75 819,312 -0.74(-1.24%)
Aug 08, 2023 60.00 60.48 58.77 59.49 1,097,104 -2.92(-4.68%)
Aug 07, 2023 63.16 63.42 60.90 62.41 725,675 -1.10(-1.73%)
Aug 04, 2023 65.76 66.72 63.07 63.51 1,425,164 +1.05(+1.68%)
Aug 03, 2023 61.51 62.86 61.01 62.46 929,396 +0.79(+1.28%)
Aug 02, 2023 65.26 65.49 60.94 61.67 1,035,532 -5.03(-7.54%)
Aug 01, 2023 65.97 66.82 65.13 66.70 849,837 +0.25(+0.38%)
Jul 31, 2023 66.00 68.19 65.91 66.45 917,319 +1.99(+3.09%)
Jul 28, 2023 64.53 65.73 63.76 64.46 545,641 +1.20(+1.90%)
Jul 27, 2023 65.21 65.34 62.98 63.26 633,210 -0.58(-0.91%)
Jul 26, 2023 64.12 64.88 63.57 63.84 1,530,347 -0.67(-1.04%)
Jul 25, 2023 63.99 65.20 63.54 64.51 1,592,602 +1.07(+1.69%)
Jul 24, 2023 64.26 64.48 63.00 63.44 1,024,622 -0.42(-0.66%)
Jul 21, 2023 65.75 66.12 63.77 63.86 938,130 -1.12(-1.72%)
Jul 20, 2023 67.00 67.32 64.72 64.98 1,432,241 -3.14(-4.61%)
Jul 19, 2023 68.52 69.82 67.78 68.12 790,972 +0.33(+0.49%)
Jul 18, 2023 69.12 69.45 67.15 67.79 1,621,237 -1.41(-2.04%)
Jul 17, 2023 69.08 70.99 68.97 69.20 1,818,218 -0.66(-0.94%)
Jul 14, 2023 71.12 71.57 69.24 69.86 681,605 -1.22(-1.72%)
Jul 13, 2023 71.63 72.19 69.44 71.08 1,287,572 +0.31(+0.44%)
Jul 12, 2023 71.49 72.58 70.32 70.77 1,602,809 +1.24(+1.78%)
Jul 11, 2023 67.41 69.78 66.95 69.53 1,376,264 +2.61(+3.90%)
Jul 10, 2023 64.10 66.92 63.89 66.92 1,124,152 +2.60(+4.04%)
Jul 07, 2023 62.94 65.24 62.67 64.32 945,705 +1.68(+2.68%)
Jul 06, 2023 63.51 63.51 61.65 62.64 1,045,895 -2.04(-3.15%)
Jul 05, 2023 64.20 65.00 63.87 64.68 1,427,604 +0.03(+0.05%)
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.