Skip to main content

Elastic N.V. (NY: ESTC )

107.43 +2.64 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 148.00 151.65 147.85 148.99 927,687 +1.20(+0.81%)
Sep 29, 2021 153.46 155.83 147.67 147.79 1,195,067 -3.94(-2.60%)
Sep 28, 2021 160.00 160.50 149.82 151.73 1,076,118 -11.85(-7.24%)
Sep 27, 2021 164.25 165.68 160.41 163.58 884,962 -2.76(-1.66%)
Sep 24, 2021 165.74 168.16 163.41 166.34 504,469 -0.65(-0.39%)
Sep 23, 2021 168.03 168.57 164.36 166.99 467,789 +0.45(+0.27%)
Sep 22, 2021 162.30 167.29 162.30 166.54 480,320 +3.36(+2.06%)
Sep 21, 2021 162.62 164.94 161.07 163.18 513,508 +2.86(+1.78%)
Sep 20, 2021 159.47 161.76 157.85 160.32 485,702 -3.77(-2.30%)
Sep 17, 2021 165.00 166.64 162.33 164.09 1,252,802 -0.20(-0.12%)
Sep 16, 2021 159.74 164.41 159.47 164.29 446,242 +4.30(+2.69%)
Sep 15, 2021 160.85 163.26 158.20 159.99 585,071 -0.12(-0.07%)
Sep 14, 2021 158.85 162.54 158.65 160.11 415,179 +1.61(+1.02%)
Sep 13, 2021 159.04 160.76 154.79 158.50 592,802 -1.16(-0.73%)
Sep 10, 2021 163.55 163.55 159.11 159.66 477,623 -3.63(-2.22%)
Sep 09, 2021 161.47 164.44 159.56 163.29 602,005 +0.94(+0.58%)
Sep 08, 2021 167.50 167.72 162.07 162.35 1,923,793 -8.43(-4.94%)
Sep 07, 2021 171.23 172.50 169.30 170.78 783,221 -0.71(-0.41%)
Sep 03, 2021 164.10 172.90 163.75 171.49 1,461,973 +7.78(+4.75%)
Sep 02, 2021 163.36 163.78 160.22 163.71 594,688 +2.34(+1.45%)
Sep 01, 2021 159.28 163.65 158.76 161.37 672,915 +1.82(+1.14%)
Aug 31, 2021 159.83 160.56 156.08 159.55 754,933 +0.52(+0.33%)
Aug 30, 2021 155.16 159.79 153.00 159.03 1,052,612 +3.72(+2.40%)
Aug 27, 2021 153.27 156.71 153.27 155.31 773,792 +2.16(+1.41%)
Aug 26, 2021 158.03 161.58 150.10 153.15 1,786,066 -4.78(-3.03%)
Aug 25, 2021 158.86 160.44 155.78 157.93 1,445,837 -0.67(-0.42%)
Aug 24, 2021 158.30 160.44 157.38 158.60 582,339 +1.31(+0.83%)
Aug 23, 2021 157.21 159.84 155.68 157.29 934,936 +1.68(+1.08%)
Aug 20, 2021 153.50 158.10 153.34 155.61 799,894 +3.17(+2.08%)
Aug 19, 2021 151.90 154.13 150.61 152.44 543,932 -0.46(-0.30%)
Aug 18, 2021 149.35 155.20 147.97 152.90 788,880 +4.26(+2.87%)
Aug 17, 2021 148.24 150.06 145.78 148.64 488,901 -0.69(-0.46%)
Aug 16, 2021 153.50 153.50 147.28 149.33 501,422 -4.60(-2.99%)
Aug 13, 2021 154.08 156.01 152.72 153.93 416,348 +0.32(+0.21%)
Aug 12, 2021 150.57 154.80 149.99 153.61 278,293 +2.47(+1.63%)
Aug 11, 2021 152.31 154.02 148.40 151.14 336,259 -1.15(-0.76%)
Aug 10, 2021 156.34 157.86 149.88 152.29 506,748 -4.23(-2.70%)
Aug 09, 2021 156.92 158.47 154.83 156.52 1,459,900 +0.98(+0.63%)
Aug 06, 2021 156.68 157.90 152.05 155.54 585,423 -2.22(-1.41%)
Aug 05, 2021 152.09 158.97 151.38 157.76 887,114 +7.70(+5.13%)
Aug 04, 2021 146.68 151.78 145.60 150.06 858,442 +4.40(+3.02%)
Aug 03, 2021 146.38 148.24 143.93 145.66 300,012 -0.71(-0.49%)
Aug 02, 2021 148.06 149.65 144.12 146.37 514,503 -1.69(-1.14%)
Jul 30, 2021 144.99 148.98 144.99 148.06 629,905 +1.27(+0.87%)
Jul 29, 2021 146.99 149.84 146.41 146.79 342,456 -1.41(-0.95%)
Jul 28, 2021 144.02 148.86 143.72 148.20 426,560 +3.84(+2.66%)
Jul 27, 2021 147.83 147.91 140.24 144.36 474,238 -3.28(-2.22%)
Jul 26, 2021 149.49 149.85 147.13 147.64 502,171 -1.43(-0.96%)
Jul 23, 2021 145.28 149.24 144.38 149.07 615,384 +3.79(+2.61%)
Jul 22, 2021 145.00 146.76 144.19 145.28 430,943 +1.03(+0.71%)
Jul 21, 2021 142.94 145.30 140.25 144.25 480,882 +1.48(+1.04%)
Jul 20, 2021 140.51 144.56 137.18 142.77 703,326 +3.93(+2.83%)
Jul 19, 2021 136.62 139.02 134.68 138.84 835,726 -1.23(-0.88%)
Jul 16, 2021 139.53 142.19 139.05 140.07 469,740 +0.87(+0.63%)
Jul 15, 2021 145.00 145.00 135.87 139.20 1,591,363 -5.67(-3.91%)
Jul 14, 2021 149.82 151.11 144.68 144.87 591,161 -4.07(-2.73%)
Jul 13, 2021 149.01 152.25 148.36 148.94 630,055 +1.12(+0.76%)
Jul 12, 2021 152.50 152.85 146.99 147.82 402,645 -2.52(-1.68%)
Jul 09, 2021 147.06 150.36 146.81 150.34 615,434 +2.92(+1.98%)
Jul 08, 2021 145.64 149.21 144.21 147.42 404,966 -1.78(-1.19%)
Jul 07, 2021 151.02 153.12 147.21 149.20 373,164 +0.24(+0.16%)
Jul 06, 2021 147.67 151.27 146.82 148.96 629,752 +2.35(+1.60%)
Jul 02, 2021 146.73 148.41 146.23 146.61 306,366 +0.53(+0.36%)
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.