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

Elastic N.V. (NY: ESTC )

105.66 -0.44 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2023 58.19 59.54 57.99 58.84 1,994,313 +0.94(+1.62%)
Jan 30, 2023 58.18 59.01 56.45 57.90 2,285,584 -1.45(-2.44%)
Jan 27, 2023 56.41 59.70 56.15 59.35 1,044,112 +2.07(+3.61%)
Jan 26, 2023 56.46 57.75 55.06 57.28 1,411,874 +2.36(+4.30%)
Jan 25, 2023 53.06 55.98 51.39 54.92 1,355,032 +0.04(+0.07%)
Jan 24, 2023 56.82 58.25 54.11 54.88 1,643,280 -2.43(-4.24%)
Jan 23, 2023 55.36 57.50 55.25 57.31 2,107,397 +2.19(+3.97%)
Jan 20, 2023 51.38 55.15 51.03 55.12 1,277,738 +4.27(+8.40%)
Jan 19, 2023 50.45 51.55 49.02 50.85 1,536,531 -0.48(-0.94%)
Jan 18, 2023 53.66 54.55 51.13 51.33 760,883 -1.19(-2.27%)
Jan 17, 2023 50.86 53.18 50.01 52.52 2,042,854 +1.31(+2.56%)
Jan 13, 2023 50.19 51.63 49.95 51.21 1,416,096 -0.08(-0.16%)
Jan 12, 2023 51.84 51.90 49.82 51.29 849,955 -0.37(-0.72%)
Jan 11, 2023 51.06 52.44 50.21 51.66 840,532 +1.16(+2.30%)
Jan 10, 2023 49.59 50.73 48.60 50.50 704,239 +0.00(+0.00%)
Jan 09, 2023 48.92 51.69 48.92 50.50 1,655,097 +2.56(+5.34%)
Jan 06, 2023 48.53 48.64 46.18 47.94 1,316,757 -0.33(-0.68%)
Jan 05, 2023 49.71 50.13 47.66 48.27 1,376,936 -2.52(-4.96%)
Jan 04, 2023 50.80 50.95 49.35 50.79 1,146,758 +0.63(+1.26%)
Jan 03, 2023 52.74 53.47 49.08 50.16 1,371,343 -1.34(-2.60%)
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%)
Oct 03, 2022 71.58 72.76 68.65 72.06 2,213,891 +0.32(+0.45%)
Sep 30, 2022 71.09 74.21 70.92 71.74 920,076 -0.01(-0.01%)
Sep 29, 2022 71.39 72.19 69.91 71.75 727,593 -1.32(-1.81%)
Sep 28, 2022 70.06 73.48 69.91 73.07 856,892 +3.08(+4.40%)
Sep 27, 2022 69.60 71.05 68.67 69.99 871,621 +2.37(+3.50%)
Sep 26, 2022 68.00 70.00 66.96 67.62 928,847 -0.48(-0.70%)
Sep 23, 2022 68.43 70.10 66.99 68.10 1,603,386 -2.69(-3.80%)
Sep 22, 2022 74.68 76.35 70.71 70.79 1,344,019 -4.65(-6.16%)
Sep 21, 2022 77.58 79.45 75.28 75.44 1,007,228 -1.58(-2.05%)
Sep 20, 2022 83.73 83.73 76.51 77.02 2,182,038 -6.48(-7.76%)
Sep 19, 2022 80.48 83.72 79.48 83.50 1,575,650 +1.62(+1.98%)
Sep 16, 2022 82.08 83.45 80.50 81.88 1,865,672 -2.25(-2.67%)
Sep 15, 2022 84.57 87.86 83.60 84.13 1,003,552 -2.17(-2.51%)
Sep 14, 2022 82.88 86.50 80.94 86.30 1,323,779 +3.11(+3.74%)
Sep 13, 2022 85.08 85.65 82.92 83.19 1,083,127 -7.62(-8.39%)
Sep 12, 2022 90.36 91.30 88.52 90.81 1,394,656 +0.77(+0.86%)
Sep 09, 2022 86.32 91.13 86.04 90.04 3,108,966 +5.17(+6.09%)
Sep 08, 2022 82.40 85.74 81.75 84.87 1,208,726 +1.29(+1.54%)
Sep 07, 2022 79.39 83.75 79.28 83.58 2,257,403 +4.54(+5.74%)
Sep 06, 2022 81.60 82.69 78.88 79.04 1,792,631 -2.70(-3.30%)
Sep 02, 2022 83.17 84.00 80.76 81.74 1,023,354 +0.34(+0.42%)
Sep 01, 2022 81.81 82.35 78.10 81.40 2,246,689 -2.51(-2.99%)
Aug 31, 2022 86.09 88.60 83.26 83.91 1,613,604 -0.81(-0.96%)
Aug 30, 2022 85.69 87.29 81.98 84.72 1,355,006 +0.28(+0.33%)
Aug 29, 2022 81.02 87.18 81.02 84.44 1,372,246 +1.48(+1.78%)
Aug 26, 2022 80.50 85.50 79.80 82.96 2,844,140 -2.02(-2.38%)
Aug 25, 2022 85.48 85.48 82.66 84.98 1,749,868 +1.86(+2.24%)
Aug 24, 2022 82.32 84.48 81.48 83.12 1,111,043 +2.37(+2.93%)
Aug 23, 2022 79.58 82.31 79.20 80.75 1,192,604 +0.79(+0.99%)
Aug 22, 2022 78.01 80.33 76.67 79.96 1,302,369 -0.01(-0.01%)
Aug 19, 2022 79.81 80.65 76.39 79.97 1,651,935 -0.90(-1.11%)
Aug 18, 2022 80.73 81.15 79.14 80.87 656,416 +0.27(+0.33%)
Aug 17, 2022 82.06 82.26 79.68 80.60 646,285 -3.40(-4.05%)
Aug 16, 2022 84.33 84.73 81.00 84.00 592,739 -0.94(-1.11%)
Aug 15, 2022 83.18 85.67 82.69 84.94 445,588 +1.16(+1.38%)
Aug 12, 2022 84.25 85.11 82.62 83.78 636,814 +0.51(+0.61%)
Aug 11, 2022 88.52 88.89 82.66 83.27 1,237,617 -4.95(-5.61%)
Aug 10, 2022 88.00 89.42 86.51 88.22 1,189,099 +5.27(+6.35%)
Aug 09, 2022 86.60 86.60 81.25 82.95 1,560,623 -4.85(-5.52%)
Aug 08, 2022 87.01 90.64 86.63 87.80 600,106 +1.17(+1.35%)
Aug 05, 2022 85.62 87.98 84.81 86.63 874,086 -0.16(-0.18%)
Aug 04, 2022 86.00 86.95 82.72 86.79 957,042 +0.06(+0.07%)
Aug 03, 2022 83.00 88.50 82.91 86.73 846,647 +4.84(+5.91%)
Aug 02, 2022 79.00 82.84 79.00 81.89 563,460 +1.14(+1.41%)
Aug 01, 2022 78.64 82.57 77.00 80.75 1,158,326 +0.86(+1.08%)
Jul 29, 2022 79.09 80.84 77.21 79.89 643,726 +0.80(+1.01%)
Jul 28, 2022 76.72 79.73 75.31 79.09 682,151 +1.50(+1.93%)
Jul 27, 2022 75.80 78.36 74.91 77.59 606,761 +4.33(+5.91%)
Jul 26, 2022 75.66 75.86 71.98 73.26 918,735 -2.87(-3.77%)
Jul 25, 2022 75.88 76.16 73.97 76.13 729,356 -0.25(-0.33%)
Jul 22, 2022 81.22 82.91 75.74 76.38 582,307 -4.50(-5.56%)
Jul 21, 2022 79.94 81.31 78.28 80.88 716,357 +0.43(+0.53%)
Jul 20, 2022 76.59 81.85 76.51 80.45 1,333,233 +5.43(+7.24%)
Jul 19, 2022 75.02 75.43 72.34 75.02 606,272 +2.31(+3.18%)
Jul 18, 2022 73.82 75.94 72.17 72.71 883,286 +0.65(+0.90%)
Jul 15, 2022 71.15 72.62 69.50 72.06 765,932 +2.06(+2.94%)
Jul 14, 2022 70.67 70.67 67.55 70.00 763,370 -1.16(-1.63%)
Jul 13, 2022 67.35 72.46 66.66 71.16 929,252 +1.68(+2.42%)
Jul 12, 2022 76.43 78.44 69.44 69.48 1,565,349 -6.46(-8.51%)
Jul 11, 2022 77.58 78.09 74.20 75.94 490,055 -2.95(-3.74%)
Jul 08, 2022 78.00 81.58 76.86 78.89 955,826 -0.63(-0.79%)
Jul 07, 2022 77.03 79.93 75.50 79.52 1,038,599 +4.03(+5.34%)
Jul 06, 2022 75.79 77.45 73.97 75.49 1,074,524 -0.10(-0.13%)
Jul 05, 2022 70.56 76.61 69.50 75.59 1,280,790 +4.38(+6.15%)
Jul 01, 2022 68.47 71.90 67.05 71.21 1,146,487 +3.54(+5.23%)
Jun 30, 2022 71.42 71.42 66.07 67.67 2,050,673 -4.98(-6.85%)
Jun 29, 2022 71.00 72.99 69.15 72.65 788,955 +1.08(+1.51%)
Jun 28, 2022 74.27 75.90 70.16 71.57 1,738,180 -2.52(-3.40%)
Jun 27, 2022 76.77 77.88 73.39 74.09 2,482,085 -3.49(-4.50%)
Jun 24, 2022 73.49 77.91 73.29 77.58 2,181,159 +5.24(+7.24%)
Jun 23, 2022 70.13 72.80 68.97 72.34 1,853,595 +3.09(+4.46%)
Jun 22, 2022 66.34 70.95 66.34 69.25 1,965,845 +1.33(+1.96%)
Jun 21, 2022 65.65 68.75 65.36 67.92 1,047,564 +2.66(+4.08%)
Jun 17, 2022 62.04 66.53 62.04 65.26 1,686,116 +3.64(+5.91%)
Jun 16, 2022 63.18 64.31 60.46 61.62 1,006,723 -4.22(-6.41%)
Jun 15, 2022 64.94 67.13 63.71 65.84 1,373,970 +2.91(+4.62%)
Jun 14, 2022 64.11 65.56 61.90 62.93 2,281,611 -1.03(-1.61%)
Jun 13, 2022 68.10 68.91 63.00 63.96 1,348,695 -6.49(-9.21%)
Jun 10, 2022 73.72 74.42 69.37 70.45 1,318,115 -5.55(-7.30%)
Jun 09, 2022 76.50 77.65 73.33 76.00 1,565,662 -2.30(-2.94%)
Jun 08, 2022 77.81 79.98 76.92 78.30 1,984,438 +0.49(+0.63%)
Jun 07, 2022 73.49 77.98 72.74 77.81 2,213,287 +3.71(+5.01%)
Jun 06, 2022 72.41 74.98 70.61 74.10 1,670,749 +3.04(+4.28%)
Jun 03, 2022 71.62 74.48 69.66 71.06 1,477,845 -2.56(-3.48%)
Jun 02, 2022 66.06 73.76 64.53 73.62 3,070,741 +11.68(+18.86%)
Jun 01, 2022 62.43 65.40 60.97 61.94 1,934,586 +0.29(+0.47%)
May 31, 2022 64.66 65.26 59.51 61.65 1,628,127 -3.00(-4.64%)
May 27, 2022 60.97 64.68 60.97 64.65 1,299,361 +4.64(+7.73%)
May 26, 2022 57.90 60.81 57.80 60.01 1,183,305 +1.06(+1.80%)
May 25, 2022 56.97 59.24 56.26 58.95 1,077,266 +1.85(+3.24%)
May 24, 2022 58.23 58.46 54.56 57.10 1,222,307 -2.37(-3.99%)
May 23, 2022 59.35 61.20 57.81 59.47 843,961 -0.53(-0.88%)
May 20, 2022 60.98 62.14 57.28 60.00 1,208,255 +0.13(+0.22%)
May 19, 2022 56.35 62.05 56.34 59.87 1,712,379 +3.44(+6.10%)
May 18, 2022 57.87 59.23 55.52 56.43 642,367 -2.47(-4.19%)
May 17, 2022 60.08 61.74 55.52 58.90 918,629 +0.62(+1.06%)
May 16, 2022 62.74 64.08 57.65 58.28 1,380,447 -5.64(-8.82%)
May 13, 2022 57.49 64.44 57.49 63.92 2,521,817 +8.39(+15.11%)
May 12, 2022 52.36 57.10 50.74 55.53 2,452,372 +2.52(+4.75%)
May 11, 2022 56.44 58.42 52.92 53.01 1,578,855 -4.49(-7.81%)
May 10, 2022 60.94 60.95 55.32 57.50 1,832,078 +0.14(+0.24%)
May 09, 2022 63.45 65.00 56.90 57.36 2,921,915 -7.82(-12.00%)
May 06, 2022 66.98 67.47 62.30 65.18 2,135,876 -2.73(-4.02%)
May 05, 2022 73.65 74.20 66.14 67.91 2,362,142 -7.27(-9.67%)
May 04, 2022 74.09 75.59 68.81 75.18 3,096,473 +1.55(+2.11%)
May 03, 2022 76.68 78.46 72.86 73.63 1,552,557 -3.74(-4.83%)
May 02, 2022 75.70 77.75 74.37 77.37 1,319,330 +1.23(+1.62%)
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%)
Apr 01, 2022 89.09 92.31 88.95 92.26 1,009,444 +3.31(+3.72%)
Mar 31, 2022 90.99 90.99 86.40 88.95 876,322 -1.59(-1.76%)
Mar 30, 2022 92.88 93.45 89.68 90.54 879,960 -3.12(-3.33%)
Mar 29, 2022 92.06 94.13 90.32 93.66 1,818,134 +3.86(+4.30%)
Mar 28, 2022 89.22 90.87 87.01 89.80 1,042,890 +0.98(+1.10%)
Mar 25, 2022 93.55 93.55 86.56 88.82 830,013 -3.72(-4.02%)
Mar 24, 2022 92.59 94.34 89.61 92.54 991,228 +0.05(+0.05%)
Mar 23, 2022 91.20 95.48 88.32 92.49 1,190,588 -0.87(-0.93%)
Mar 22, 2022 85.58 94.55 85.58 93.36 1,574,385 +7.15(+8.29%)
Mar 21, 2022 85.85 89.53 84.14 86.21 1,821,670 +0.41(+0.48%)
Mar 18, 2022 82.25 86.17 82.25 85.80 1,516,705 +3.08(+3.72%)
Mar 17, 2022 76.20 83.00 76.00 82.72 1,674,002 +5.36(+6.93%)
Mar 16, 2022 72.25 79.12 72.25 77.36 2,297,091 +7.29(+10.40%)
Mar 15, 2022 66.77 71.90 66.43 70.07 1,895,937 +3.00(+4.47%)
Mar 14, 2022 71.59 73.64 66.39 67.07 1,952,060 -4.95(-6.87%)
Mar 11, 2022 80.08 80.94 71.80 72.02 1,862,709 -7.70(-9.66%)
Mar 10, 2022 79.82 77.71 79.72 961,391 -2.33(-2.84%)
Mar 09, 2022 77.79 82.64 77.79 82.05 1,044,197 +6.20(+8.17%)
Mar 08, 2022 75.33 79.70 73.57 75.85 1,009,851 -0.37(-0.49%)
Mar 07, 2022 81.74 83.60 74.86 76.22 1,488,299 -3.43(-4.31%)
Mar 04, 2022 84.60 89.25 79.05 79.65 3,467,241 -1.10(-1.36%)
Mar 03, 2022 85.11 85.68 79.87 80.75 2,087,315 -4.71(-5.51%)
Mar 02, 2022 85.71 86.87 81.58 85.46 1,315,231 -0.38(-0.44%)
Mar 01, 2022 86.91 90.11 84.94 85.84 860,312 -0.81(-0.93%)
Feb 28, 2022 86.21 89.33 84.89 86.65 1,456,337 +1.24(+1.45%)
Feb 25, 2022 84.70 85.70 82.01 85.41 879,394 +0.19(+0.22%)
Feb 24, 2022 72.29 85.55 72.20 85.22 1,909,851 +9.05(+11.88%)
Feb 23, 2022 79.92 81.04 75.56 76.17 970,113 -3.26(-4.10%)
Feb 22, 2022 79.34 82.30 77.82 79.43 1,082,378 -1.56(-1.93%)
Feb 18, 2022 80.99 0 -2.20(-2.64%)
Feb 17, 2022 90.38 91.49 82.44 83.19 1,548,444 -8.33(-9.10%)
Feb 16, 2022 92.08 92.34 89.00 91.52 869,929 -1.36(-1.46%)
Feb 15, 2022 92.07 93.36 90.00 92.88 691,900 +2.63(+2.91%)
Feb 14, 2022 89.94 93.47 89.42 90.25 1,214,000 -0.76(-0.84%)
Feb 11, 2022 95.29 98.75 90.03 91.01 1,034,872 -4.51(-4.72%)
Feb 10, 2022 94.36 97.61 92.42 95.52 1,814,492 +0.67(+0.71%)
Feb 09, 2022 93.09 94.98 91.21 94.85 753,033 +3.10(+3.38%)
Feb 08, 2022 88.02 92.21 87.38 91.75 771,222 +1.83(+2.04%)
Feb 07, 2022 88.69 95.04 88.53 89.92 670,494 +0.69(+0.77%)
Feb 04, 2022 86.31 90.45 85.11 89.23 860,967 +4.12(+4.84%)
Feb 03, 2022 85.44 84.39 85.11 1,073,817 -3.63(-4.09%)
Feb 02, 2022 94.39 95.12 87.72 88.74 1,575,028 -5.65(-5.99%)
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.