Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elastic N.V. (NY: ESTC )

106.95 -0.34 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 50.34 51.57 50.00 51.50 684,803 -0.12(-0.23%)
Dec 29, 2022 49.94 52.00 49.49 51.62 845,066 +2.32(+4.71%)
Dec 28, 2022 49.11 49.95 48.63 49.30 750,717 -0.11(-0.22%)
Dec 27, 2022 50.79 50.97 49.05 49.41 1,215,404 -2.03(-3.95%)
Dec 23, 2022 51.46 51.78 50.28 51.44 1,434,565 -0.58(-1.11%)
Dec 22, 2022 52.19 52.56 50.84 52.02 1,158,457 -1.55(-2.89%)
Dec 21, 2022 53.18 54.56 52.05 53.57 547,302 +0.43(+0.81%)
Dec 20, 2022 51.68 54.25 51.25 53.14 1,044,173 +0.52(+0.99%)
Dec 19, 2022 55.34 55.52 52.14 52.62 977,492 -2.91(-5.24%)
Dec 16, 2022 55.36 56.50 54.76 55.53 1,497,759 -0.34(-0.61%)
Dec 15, 2022 58.24 59.88 55.83 55.87 1,229,549 -4.20(-6.99%)
Dec 14, 2022 59.41 61.67 58.68 60.07 3,702,639 +0.51(+0.86%)
Dec 13, 2022 60.00 61.92 58.53 59.56 2,008,314 +2.39(+4.18%)
Dec 12, 2022 54.38 57.28 53.96 57.17 1,275,333 +3.69(+6.90%)
Dec 09, 2022 53.93 54.45 52.97 53.48 905,331 -0.68(-1.26%)
Dec 08, 2022 52.44 54.83 51.33 54.16 866,108 +2.17(+4.17%)
Dec 07, 2022 51.93 52.45 50.42 51.99 1,017,918 +0.15(+0.29%)
Dec 06, 2022 52.40 52.83 50.95 51.84 1,579,943 -0.51(-0.97%)
Dec 05, 2022 55.27 56.22 51.76 52.35 2,335,939 -3.68(-6.57%)
Dec 02, 2022 56.73 57.72 54.95 56.03 2,649,573 -1.14(-1.99%)
Dec 01, 2022 54.00 57.77 52.00 57.17 8,162,338 -4.02(-6.57%)
Nov 30, 2022 58.31 61.40 57.69 61.19 3,882,720 +2.18(+3.69%)
Nov 29, 2022 58.05 59.85 57.19 59.01 2,686,163 +1.24(+2.15%)
Nov 28, 2022 57.73 60.32 57.62 57.77 2,277,768 -1.11(-1.89%)
Nov 25, 2022 59.32 59.50 58.16 58.88 366,889 -0.72(-1.21%)
Nov 23, 2022 57.60 59.67 56.05 59.60 977,027 +2.34(+4.09%)
Nov 22, 2022 57.44 57.60 55.21 57.26 880,507 -0.12(-0.21%)
Nov 21, 2022 57.02 57.93 55.68 57.38 766,533 -0.63(-1.09%)
Nov 18, 2022 60.63 61.76 57.66 58.01 1,500,955 -1.47(-2.47%)
Nov 17, 2022 60.90 61.17 59.42 59.48 1,047,388 -3.54(-5.62%)
Nov 16, 2022 65.70 66.91 62.35 63.02 915,254 -4.06(-6.05%)
Nov 15, 2022 67.14 68.67 66.06 67.08 867,511 +2.35(+3.63%)
Nov 14, 2022 65.69 66.61 63.19 64.73 1,687,215 -2.08(-3.11%)
Nov 11, 2022 63.58 67.88 62.79 66.81 1,485,647 +3.80(+6.03%)
Nov 10, 2022 58.80 64.86 57.79 63.01 2,636,895 +9.46(+17.67%)
Nov 09, 2022 56.42 57.18 52.80 53.55 1,824,598 -3.97(-6.90%)
Nov 08, 2022 54.92 58.30 52.52 57.52 2,073,069 +3.58(+6.64%)
Nov 07, 2022 52.93 54.63 50.56 53.94 1,834,288 +1.09(+2.06%)
Nov 04, 2022 57.90 58.38 50.33 52.85 3,241,473 -4.91(-8.50%)
Nov 03, 2022 56.85 59.67 56.00 57.76 1,062,310 +0.13(+0.23%)
Nov 02, 2022 62.81 57.47 57.63 1,671,928 -5.33(-8.47%)
Nov 01, 2022 65.67 66.90 62.76 62.96 855,100 -0.99(-1.55%)
Oct 31, 2022 63.76 65.24 63.35 63.95 628,892 -0.12(-0.19%)
Oct 28, 2022 63.95 64.61 61.85 64.07 801,322 -1.11(-1.70%)
Oct 27, 2022 65.57 67.13 64.26 65.18 668,123 +0.50(+0.77%)
Oct 26, 2022 65.00 68.41 64.42 64.68 878,462 -2.52(-3.75%)
Oct 25, 2022 64.70 67.60 64.70 67.20 1,582,210 +3.62(+5.69%)
Oct 24, 2022 64.03 64.17 60.56 63.58 3,009,831 +0.03(+0.05%)
Oct 21, 2022 62.33 63.84 59.90 63.55 887,929 +0.40(+0.63%)
Oct 20, 2022 62.21 65.15 62.21 63.15 880,795 +1.22(+1.97%)
Oct 19, 2022 63.50 64.11 61.38 61.93 1,132,102 -2.55(-3.95%)
Oct 18, 2022 67.01 67.34 63.60 64.48 915,967 +0.38(+0.59%)
Oct 17, 2022 63.73 65.64 62.90 64.10 922,713 +2.60(+4.23%)
Oct 14, 2022 64.53 64.99 61.23 61.50 886,274 -1.64(-2.60%)
Oct 13, 2022 60.74 64.60 59.45 63.14 1,755,638 -0.35(-0.55%)
Oct 12, 2022 64.13 64.18 60.60 63.49 1,845,443 -0.60(-0.94%)
Oct 11, 2022 65.93 66.17 63.13 64.09 1,664,029 -2.69(-4.03%)
Oct 10, 2022 72.19 72.19 66.72 66.78 878,580 -5.17(-7.19%)
Oct 07, 2022 73.86 74.22 71.06 71.95 887,245 -4.16(-5.47%)
Oct 06, 2022 74.67 76.64 73.71 76.11 838,280 +1.33(+1.78%)
Oct 05, 2022 74.20 75.09 71.76 74.78 1,159,744 -1.38(-1.81%)
Oct 04, 2022 74.72 76.16 74.61 76.16 866,960 +4.10(+5.69%)
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.