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

Elastic N.V. (NY: ESTC )

102.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2020 146.13 146.13 146.13 649,659 -2.09(-1.41%)
Dec 30, 2020 149.27 150.05 147.75 148.22 649,659 +0.35(+0.24%)
Dec 29, 2020 152.05 152.98 143.96 147.87 856,182 -4.43(-2.91%)
Dec 28, 2020 159.13 159.13 152.29 152.30 1,650,000 -3.69(-2.37%)
Dec 24, 2020 157.00 159.90 155.48 155.99 206,900 -1.04(-0.66%)
Dec 23, 2020 159.00 159.95 154.03 157.03 446,335 -2.05(-1.29%)
Dec 22, 2020 155.80 159.46 154.81 159.08 785,635 +2.87(+1.84%)
Dec 21, 2020 151.81 157.12 150.20 156.21 799,719 +2.66(+1.73%)
Dec 18, 2020 148.00 153.88 147.82 153.55 1,722,900 +6.02(+4.08%)
Dec 17, 2020 144.94 149.16 144.04 147.53 940,786 +4.04(+2.82%)
Dec 16, 2020 138.95 143.83 137.31 143.49 781,714 +5.81(+4.22%)
Dec 15, 2020 140.00 141.06 136.52 137.68 718,789 -1.82(-1.30%)
Dec 14, 2020 142.07 143.23 139.18 139.50 805,685 -1.98(-1.40%)
Dec 11, 2020 143.21 143.21 139.33 141.48 918,100 -0.59(-0.42%)
Dec 10, 2020 136.00 142.38 135.72 142.07 992,857 +3.78(+2.73%)
Dec 09, 2020 146.95 147.00 136.43 138.29 1,148,745 -7.54(-5.17%)
Dec 08, 2020 141.91 146.41 141.67 145.83 908,766 +4.36(+3.08%)
Dec 07, 2020 139.98 141.70 138.11 141.47 1,642,862 -1.81(-1.26%)
Dec 04, 2020 136.68 144.08 135.21 143.28 1,924,900 +8.28(+6.13%)
Dec 03, 2020 130.55 143.00 130.55 135.00 2,498,543 +15.10(+12.59%)
Dec 02, 2020 119.00 120.80 114.50 119.90 1,257,999 -0.90(-0.75%)
Dec 01, 2020 123.84 123.84 119.12 120.80 1,557,066 -3.00(-2.42%)
Nov 30, 2020 120.80 124.21 118.13 123.80 1,075,093 +4.39(+3.68%)
Nov 27, 2020 118.68 122.15 118.68 119.41 490,500 +0.23(+0.19%)
Nov 25, 2020 116.41 119.75 114.58 119.18 655,200 +3.44(+2.97%)
Nov 24, 2020 116.10 117.33 114.30 115.74 675,924 -0.40(-0.34%)
Nov 23, 2020 113.26 116.18 112.02 116.14 823,299 +3.18(+2.82%)
Nov 20, 2020 108.20 113.08 107.91 112.96 609,800 +4.72(+4.36%)
Nov 19, 2020 104.88 110.97 103.55 108.24 512,046 +4.00(+3.84%)
Nov 18, 2020 103.85 104.96 101.46 104.24 528,473 +0.75(+0.72%)
Nov 17, 2020 103.12 105.30 102.07 103.49 655,013 +1.84(+1.81%)
Nov 16, 2020 102.05 102.31 100.13 101.65 684,671 -0.63(-0.62%)
Nov 13, 2020 101.81 103.94 100.72 102.28 749,600 +0.97(+0.96%)
Nov 12, 2020 102.60 104.59 100.61 101.31 987,346 +0.31(+0.31%)
Nov 11, 2020 103.11 105.36 100.64 101.00 1,347,639 -0.65(-0.64%)
Nov 10, 2020 103.57 104.26 98.15 101.65 817,970 -3.28(-3.13%)
Nov 09, 2020 108.79 112.27 104.72 104.93 811,984 -7.57(-6.73%)
Nov 06, 2020 113.94 114.49 110.23 112.50 440,700 -1.74(-1.52%)
Nov 05, 2020 111.86 114.36 109.95 114.24 848,427 +6.25(+5.79%)
Nov 04, 2020 104.18 109.93 104.18 107.99 989,859 +8.01(+8.01%)
Nov 03, 2020 100.00 101.70 99.31 99.98 791,660 +0.74(+0.75%)
Nov 02, 2020 101.82 103.93 97.48 99.24 973,763 -2.17(-2.14%)
Oct 30, 2020 104.25 105.19 100.50 101.41 882,400 -3.84(-3.65%)
Oct 29, 2020 107.45 108.69 104.29 105.25 541,460 -0.79(-0.75%)
Oct 28, 2020 106.40 107.00 104.24 106.04 959,282 -1.86(-1.72%)
Oct 27, 2020 107.63 109.57 107.28 107.90 1,028,764 +1.45(+1.36%)
Oct 26, 2020 108.12 109.37 103.38 106.45 1,837,491 -2.55(-2.34%)
Oct 23, 2020 109.26 109.59 106.76 109.00 579,300 -0.49(-0.45%)
Oct 22, 2020 115.03 115.42 108.95 109.49 892,319 -4.76(-4.17%)
Oct 21, 2020 117.99 118.74 113.90 114.25 459,425 -2.93(-2.50%)
Oct 20, 2020 119.76 121.07 117.05 117.18 612,494 -2.12(-1.78%)
Oct 19, 2020 122.05 124.21 119.11 119.30 458,457 -1.18(-0.98%)
Oct 16, 2020 122.60 123.97 119.45 120.48 690,100 +0.34(+0.28%)
Oct 15, 2020 120.06 123.00 118.17 120.14 1,293,725 -4.00(-3.22%)
Oct 14, 2020 127.08 127.49 123.62 124.14 910,115 -1.52(-1.21%)
Oct 13, 2020 125.19 126.96 124.25 125.66 1,122,162 +0.66(+0.53%)
Oct 12, 2020 123.67 127.90 121.01 125.00 1,265,228 +2.70(+2.21%)
Oct 09, 2020 120.04 122.71 119.63 122.30 749,900 +3.06(+2.57%)
Oct 08, 2020 120.47 121.93 118.19 119.24 474,671 +0.18(+0.15%)
Oct 07, 2020 118.03 121.04 116.79 119.06 914,541 +3.11(+2.68%)
Oct 06, 2020 116.24 119.33 114.70 115.95 1,125,000 +2.43(+2.14%)
Oct 05, 2020 111.95 114.05 110.63 113.52 522,023 +2.66(+2.40%)
Oct 02, 2020 108.41 112.94 107.50 110.86 551,400 -0.97(-0.87%)
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.