Indicators

Elastic N.V. (NY: ESTC )

106.05 +1.06 (+1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.