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

Elastic N.V. (NY: ESTC )

104.99 -0.66 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 29, 2021 171.27 174.45 170.63 173.51 667,525 +1.86(+1.08%)
Oct 28, 2021 168.99 171.68 164.66 171.65 634,074 +3.02(+1.79%)
Oct 27, 2021 171.96 174.14 166.34 168.63 670,883 -3.29(-1.91%)
Oct 26, 2021 175.00 171.92 1,072,070 -1.10(-0.64%)
Oct 25, 2021 170.00 175.58 168.61 173.02 1,916,211 +4.12(+2.44%)
Oct 22, 2021 169.26 170.86 166.49 168.90 437,347 -0.65(-0.38%)
Oct 21, 2021 167.72 170.99 167.25 169.55 517,480 +0.82(+0.49%)
Oct 20, 2021 172.53 172.53 166.50 168.73 536,483 -2.25(-1.32%)
Oct 19, 2021 171.92 173.04 169.48 170.98 759,190 +0.98(+0.58%)
Oct 18, 2021 171.01 172.42 169.67 170.00 594,893 -1.87(-1.09%)
Oct 15, 2021 172.66 175.42 171.02 171.87 677,862 -1.42(-0.82%)
Oct 14, 2021 170.54 177.74 170.20 173.29 1,101,863 +4.63(+2.75%)
Oct 13, 2021 164.18 169.50 164.18 168.66 679,651 +6.09(+3.75%)
Oct 12, 2021 161.61 165.24 159.25 162.57 982,065 +3.29(+2.07%)
Oct 11, 2021 154.60 162.00 152.63 159.28 950,067 +4.09(+2.64%)
Oct 08, 2021 152.86 155.42 150.04 155.19 1,710,785 +2.89(+1.90%)
Oct 07, 2021 150.00 153.95 149.40 152.30 668,913 +4.77(+3.23%)
Oct 06, 2021 142.40 148.51 142.09 147.53 609,474 +3.37(+2.34%)
Oct 05, 2021 142.22 145.52 141.61 144.16 648,707 +1.84(+1.29%)
Oct 04, 2021 149.49 149.49 139.46 142.32 1,241,812 -8.74(-5.79%)
Oct 01, 2021 150.02 151.93 149.50 151.06 474,794 +2.07(+1.39%)
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%)
Jul 01, 2021 145.69 148.48 143.22 146.08 598,671 +0.32(+0.22%)
Jun 30, 2021 148.76 148.93 145.49 145.76 527,429 -3.18(-2.14%)
Jun 29, 2021 147.15 149.77 146.37 148.94 581,690 +0.24(+0.16%)
Jun 28, 2021 150.00 151.17 148.11 148.70 613,820 -0.09(-0.06%)
Jun 25, 2021 147.50 148.80 144.88 148.79 1,041,771 +2.15(+1.47%)
Jun 24, 2021 147.34 148.97 146.22 146.64 630,109 -0.36(-0.24%)
Jun 23, 2021 147.09 149.30 146.21 147.00 463,098 -0.27(-0.18%)
Jun 22, 2021 144.36 148.69 144.36 147.27 480,974 +1.97(+1.36%)
Jun 21, 2021 144.31 146.22 140.65 145.30 563,991 +1.33(+0.92%)
Jun 18, 2021 142.95 146.52 141.00 143.97 710,060 +1.26(+0.88%)
Jun 17, 2021 136.52 144.20 136.29 142.71 947,735 +4.92(+3.57%)
Jun 16, 2021 135.06 138.90 134.24 137.79 908,513 +3.11(+2.31%)
Jun 15, 2021 136.93 137.85 133.66 134.68 667,005 -2.48(-1.81%)
Jun 14, 2021 137.46 139.88 136.70 137.16 795,384 +0.49(+0.36%)
Jun 11, 2021 133.95 137.14 133.45 136.67 586,562 +1.58(+1.17%)
Jun 10, 2021 131.57 135.29 131.10 135.09 614,210 +3.61(+2.75%)
Jun 09, 2021 134.33 135.71 131.23 131.48 846,041 -2.34(-1.75%)
Jun 08, 2021 133.13 135.80 132.76 133.82 1,116,045 +1.25(+0.94%)
Jun 07, 2021 128.52 133.74 127.09 132.57 1,313,252 +1.70(+1.30%)
Jun 04, 2021 130.89 134.83 129.85 130.87 1,506,023 +1.03(+0.79%)
Jun 03, 2021 129.55 130.02 123.75 129.84 3,767,473 +11.82(+10.02%)
Jun 02, 2021 117.84 118.98 115.83 118.02 1,873,343 -0.39(-0.33%)
Jun 01, 2021 118.57 121.33 115.47 118.41 780,838 +0.20(+0.17%)
May 28, 2021 119.32 120.51 117.97 118.21 559,791 -0.36(-0.30%)
May 27, 2021 117.03 119.65 113.67 118.57 816,272 +0.58(+0.49%)
May 26, 2021 119.12 121.49 117.35 117.99 892,096 +1.70(+1.46%)
May 25, 2021 117.39 118.96 115.92 116.29 1,820,830 -0.94(-0.80%)
May 24, 2021 114.97 118.65 114.36 117.23 747,340 +3.75(+3.30%)
May 21, 2021 114.98 116.97 113.38 113.48 727,553 +0.69(+0.61%)
May 20, 2021 110.69 115.38 109.17 112.79 1,093,881 +4.67(+4.32%)
May 19, 2021 106.25 109.59 105.36 108.12 1,144,264 -0.83(-0.76%)
May 18, 2021 108.54 112.52 108.00 108.95 896,095 +0.34(+0.31%)
May 17, 2021 108.37 110.25 105.77 108.61 559,852 -1.02(-0.93%)
May 14, 2021 104.73 110.35 103.39 109.63 1,141,757 +6.63(+6.44%)
May 13, 2021 108.18 109.54 102.06 103.00 1,380,863 -2.85(-2.69%)
May 12, 2021 103.81 108.41 102.55 105.85 1,253,921 -0.84(-0.79%)
May 11, 2021 97.95 108.10 97.97 106.69 1,126,444 +3.56(+3.45%)
May 10, 2021 105.95 106.47 102.82 103.13 1,490,790 -5.05(-4.67%)
May 07, 2021 109.01 111.88 107.64 108.18 985,196 +1.69(+1.59%)
May 06, 2021 109.23 109.48 102.53 106.49 1,783,103 -4.16(-3.76%)
May 05, 2021 112.04 114.09 109.08 110.65 1,194,306 +0.07(+0.06%)
May 04, 2021 113.12 113.47 106.68 110.58 2,163,300 -3.67(-3.21%)
May 03, 2021 121.24 121.89 113.90 114.25 1,115,569 -6.37(-5.28%)
Apr 30, 2021 122.68 125.34 119.62 120.62 1,253,000 -3.01(-2.43%)
Apr 29, 2021 126.96 126.97 120.59 123.63 683,876 -3.21(-2.53%)
Apr 28, 2021 124.91 129.06 124.14 126.84 443,784 +0.66(+0.52%)
Apr 27, 2021 128.61 129.49 125.26 126.18 543,877 -2.87(-2.22%)
Apr 26, 2021 125.74 129.44 124.56 129.05 699,969 +4.02(+3.22%)
Apr 23, 2021 125.48 127.54 124.49 125.03 419,200 +0.61(+0.49%)
Apr 22, 2021 124.21 127.38 123.45 124.42 329,765 +0.52(+0.42%)
Apr 21, 2021 120.32 123.97 119.77 123.90 523,647 +3.51(+2.92%)
Apr 20, 2021 124.26 124.98 119.20 120.39 521,086 -2.75(-2.23%)
Apr 19, 2021 126.80 129.42 122.06 123.14 694,973 -5.31(-4.13%)
Apr 16, 2021 133.84 133.85 128.37 128.45 712,200 -6.01(-4.47%)
Apr 15, 2021 133.34 136.97 133.34 134.46 812,924 +2.48(+1.88%)
Apr 14, 2021 132.35 136.14 129.75 131.98 1,540,105 +0.05(+0.04%)
Apr 13, 2021 125.64 132.61 125.64 131.93 1,179,658 +7.95(+6.41%)
Apr 12, 2021 121.48 125.45 121.48 123.98 396,427 +0.36(+0.29%)
Apr 09, 2021 125.29 125.29 122.04 123.62 657,200 -2.60(-2.06%)
Apr 08, 2021 123.88 126.41 122.78 126.22 1,228,689 +4.47(+3.67%)
Apr 07, 2021 120.29 123.40 118.29 121.75 1,202,464 +0.44(+0.36%)
Apr 06, 2021 112.36 122.05 111.50 121.31 1,958,864 +8.06(+7.12%)
Apr 05, 2021 117.66 117.66 111.89 113.25 802,266 -1.28(-1.12%)
Apr 01, 2021 114.77 117.26 113.56 114.53 1,038,200 +3.33(+2.99%)
Mar 31, 2021 108.48 113.60 107.43 111.20 1,054,196 +5.06(+4.77%)
Mar 30, 2021 104.61 107.25 102.32 106.14 1,932,605 +0.16(+0.15%)
Mar 29, 2021 110.28 110.53 105.00 105.98 1,442,068 -4.95(-4.46%)
Mar 26, 2021 111.30 113.13 106.72 110.93 763,500 -0.84(-0.75%)
Mar 25, 2021 108.40 113.79 104.50 111.77 1,190,311 +0.55(+0.49%)
Mar 24, 2021 115.42 116.32 111.00 111.22 1,012,663 -4.20(-3.64%)
Mar 23, 2021 117.37 118.93 114.64 115.42 1,064,807 -1.32(-1.13%)
Mar 22, 2021 113.93 117.72 113.29 116.74 962,109 +5.15(+4.62%)
Mar 19, 2021 111.20 114.62 109.55 111.59 869,500 -0.15(-0.13%)
Mar 18, 2021 113.73 114.69 110.07 111.74 967,346 -4.55(-3.91%)
Mar 17, 2021 114.86 118.32 112.44 116.29 1,097,317 -1.86(-1.57%)
Mar 16, 2021 120.65 122.47 115.77 118.15 1,259,854 +0.18(+0.15%)
Mar 15, 2021 115.90 118.01 114.52 117.97 714,837 +1.69(+1.45%)
Mar 12, 2021 118.30 118.30 113.20 116.28 662,400 -2.39(-2.01%)
Mar 11, 2021 116.81 119.07 114.48 118.67 1,776,740 +6.43(+5.73%)
Mar 10, 2021 118.12 119.00 110.80 112.24 1,090,494 -2.20(-1.92%)
Mar 09, 2021 115.81 120.00 112.69 114.44 2,332,748 +3.24(+2.91%)
Mar 08, 2021 122.68 123.70 110.93 111.20 2,348,990 -12.35(-10.00%)
Mar 05, 2021 124.32 124.79 114.14 123.55 2,645,400 +0.60(+0.49%)
Mar 04, 2021 130.29 132.23 119.91 122.95 1,631,432 -8.67(-6.59%)
Mar 03, 2021 141.25 142.49 128.64 131.62 1,535,306 -10.80(-7.58%)
Mar 02, 2021 145.90 145.90 140.29 142.42 1,273,124 -2.43(-1.68%)
Mar 01, 2021 136.40 145.97 136.40 144.85 1,896,015 +10.46(+7.78%)
Feb 26, 2021 136.01 138.51 130.14 134.39 1,899,200 +2.83(+2.15%)
Feb 25, 2021 147.37 151.11 129.20 131.56 4,440,013 -25.14(-16.04%)
Feb 24, 2021 153.12 158.78 149.48 156.70 1,215,987 +3.68(+2.40%)
Feb 23, 2021 150.83 153.78 142.00 153.02 1,264,320 -2.44(-1.57%)
Feb 22, 2021 160.15 163.61 154.34 155.46 978,113 -7.16(-4.40%)
Feb 19, 2021 162.69 166.00 160.16 162.62 748,100 +3.88(+2.44%)
Feb 18, 2021 157.94 159.06 153.69 158.74 1,138,686 -1.51(-0.94%)
Feb 17, 2021 163.01 163.01 157.68 160.25 481,221 -5.26(-3.18%)
Feb 16, 2021 168.80 170.00 164.10 165.51 556,293 -1.39(-0.83%)
Feb 12, 2021 164.05 167.17 161.66 166.90 440,100 +1.81(+1.10%)
Feb 11, 2021 164.78 168.62 163.71 165.09 770,141 +4.43(+2.76%)
Feb 10, 2021 167.73 169.28 159.60 160.66 683,753 -5.77(-3.47%)
Feb 09, 2021 164.99 166.65 161.66 166.43 445,258 +1.43(+0.87%)
Feb 08, 2021 168.95 172.54 164.12 165.00 895,177 -1.83(-1.10%)
Feb 05, 2021 165.00 167.46 163.41 166.83 508,800 +2.85(+1.74%)
Feb 04, 2021 161.21 164.15 159.16 163.98 1,169,978 +3.34(+2.08%)
Feb 03, 2021 164.49 164.67 159.01 160.64 655,909 -1.41(-0.87%)
Feb 02, 2021 154.60 162.60 154.26 162.05 1,257,792 +10.50(+6.93%)
Feb 01, 2021 153.46 155.88 150.72 151.55 842,068 -0.41(-0.27%)
Jan 29, 2021 153.09 154.28 148.00 151.96 534,000 -1.42(-0.93%)
Jan 28, 2021 151.35 155.58 147.63 153.38 698,439 +3.99(+2.67%)
Jan 27, 2021 152.05 158.24 147.02 149.39 964,699 -8.00(-5.08%)
Jan 26, 2021 163.39 165.51 157.20 157.39 499,762 -7.21(-4.38%)
Jan 25, 2021 171.65 172.86 157.58 164.60 523,088 -4.48(-2.65%)
Jan 22, 2021 170.69 171.73 168.00 169.08 536,200 -2.21(-1.29%)
Jan 21, 2021 170.00 174.37 166.73 171.29 744,212 +2.71(+1.61%)
Jan 20, 2021 172.15 176.49 168.54 168.58 683,997 -1.07(-0.63%)
Jan 19, 2021 165.14 170.26 165.14 169.65 670,028 +6.64(+4.07%)
Jan 15, 2021 162.27 170.61 159.53 163.01 1,501,200 +9.51(+6.20%)
Jan 14, 2021 152.01 154.49 150.42 153.50 1,178,148 +3.36(+2.24%)
Jan 13, 2021 150.79 152.16 148.69 150.14 567,070 -0.65(-0.43%)
Jan 12, 2021 152.70 152.89 148.28 150.79 421,121 +0.91(+0.61%)
Jan 11, 2021 149.20 152.86 147.44 149.88 404,985 -2.27(-1.49%)
Jan 08, 2021 151.81 155.44 150.95 152.15 764,400 +1.71(+1.14%)
Jan 07, 2021 144.45 150.48 144.00 150.44 664,319 +8.43(+5.94%)
Jan 06, 2021 139.60 145.14 138.41 142.01 1,053,903 -3.36(-2.31%)
Jan 05, 2021 140.59 145.74 140.11 145.37 623,224 +3.91(+2.76%)
Jan 04, 2021 146.99 147.34 136.09 141.46 1,318,613 -4.67(-3.20%)
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%)
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.