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 (%)
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%)

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.