Indicators

Elastic N.V. (NY: ESTC )

110.08 +1.87 (+1.73%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.