Skip to main content

Elastic N.V. (NY: ESTC )

110.42 -6.97 (-5.94%)
Streaming Delayed Price Updated: 2:51 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 113.79 118.05 113.44 117.39 1,312,466 +4.02(+3.55%)
Jul 22, 2024 112.30 114.20 111.54 113.37 872,217 +1.53(+1.37%)
Jul 19, 2024 111.08 113.14 110.61 111.84 546,344 +0.56(+0.50%)
Jul 18, 2024 115.55 116.74 110.67 111.28 908,996 -4.25(-3.68%)
Jul 17, 2024 116.55 117.70 114.60 115.53 794,848 -2.85(-2.41%)
Jul 16, 2024 119.49 121.05 118.25 118.38 974,213 -0.04(-0.03%)
Jul 15, 2024 123.50 123.96 118.05 118.42 1,100,333 -3.85(-3.15%)
Jul 12, 2024 120.75 123.58 120.16 122.27 1,325,496 +1.66(+1.38%)
Jul 11, 2024 116.32 120.79 115.61 120.61 1,910,678 +5.26(+4.56%)
Jul 10, 2024 113.04 116.13 111.40 115.35 1,359,166 +2.97(+2.64%)
Jul 09, 2024 115.22 115.97 111.79 112.38 1,099,913 -3.34(-2.89%)
Jul 08, 2024 116.83 118.00 113.94 115.72 1,080,988 +0.85(+0.74%)
Jul 05, 2024 115.78 117.24 114.39 114.87 918,071 -1.01(-0.87%)
Jul 03, 2024 114.45 116.08 114.45 115.88 428,902 +1.21(+1.06%)
Jul 02, 2024 115.66 116.44 113.51 114.67 1,246,765 -0.81(-0.70%)
Jul 01, 2024 114.30 115.57 112.34 115.48 1,377,250 +1.57(+1.38%)
Jun 28, 2024 114.94 116.02 113.55 113.91 1,338,158 -0.85(-0.74%)
Jun 27, 2024 109.54 115.95 109.48 114.76 1,115,518 +4.72(+4.29%)
Jun 26, 2024 108.97 111.39 108.43 110.04 860,659 +1.09(+1.00%)
Jun 25, 2024 108.86 109.73 107.10 108.95 886,521 -0.03(-0.03%)
Jun 24, 2024 107.98 110.64 106.96 108.98 1,286,987 +0.14(+0.13%)
Jun 21, 2024 108.45 108.89 106.75 108.84 1,655,073 -0.15(-0.14%)
Jun 20, 2024 109.93 111.12 107.06 108.99 901,426 -0.98(-0.89%)
Jun 18, 2024 111.60 111.65 109.84 109.97 892,646 -2.37(-2.11%)
Jun 17, 2024 113.91 114.50 110.62 112.34 573,017 -1.84(-1.61%)
Jun 14, 2024 112.17 115.00 112.06 114.18 860,656 +1.65(+1.47%)
Jun 13, 2024 116.49 116.49 112.36 112.53 1,130,641 -2.11(-1.84%)
Jun 12, 2024 113.69 116.88 112.23 114.64 1,500,782 +3.07(+2.75%)
Jun 11, 2024 112.65 112.65 110.09 111.57 1,428,931 -1.20(-1.06%)
Jun 10, 2024 111.26 113.07 108.60 112.77 1,315,860 +0.82(+0.73%)
Jun 07, 2024 113.00 113.07 110.05 111.95 960,321 -1.16(-1.03%)
Jun 06, 2024 107.48 113.73 107.48 113.11 2,486,526 +5.90(+5.50%)
Jun 05, 2024 104.00 107.77 103.44 107.21 1,488,536 +4.24(+4.12%)
Jun 04, 2024 104.29 104.66 99.83 102.97 2,269,495 +0.18(+0.18%)
Jun 03, 2024 103.97 105.22 98.78 102.79 2,330,342 -1.26(-1.21%)
May 31, 2024 107.00 107.00 100.51 104.05 4,330,885 +10.87(+11.67%)
May 30, 2024 100.00 100.01 92.96 93.18 3,260,931 -9.12(-8.91%)
May 29, 2024 98.88 102.53 98.62 102.30 1,462,665 +2.17(+2.17%)
May 28, 2024 104.52 104.52 99.50 100.13 1,652,306 -4.82(-4.59%)
May 24, 2024 106.04 106.04 103.58 104.95 863,712 -1.10(-1.04%)
May 23, 2024 109.59 109.59 105.80 106.05 1,272,222 -1.81(-1.68%)
May 22, 2024 110.85 111.61 107.63 107.86 734,471 -1.54(-1.41%)
May 21, 2024 110.25 111.22 108.49 109.40 602,785 -1.26(-1.14%)
May 20, 2024 110.00 111.23 108.52 110.66 740,181 +0.58(+0.53%)
May 17, 2024 108.25 110.17 107.62 110.08 1,084,137 +1.87(+1.73%)
May 16, 2024 111.12 111.58 108.18 108.21 997,790 -3.02(-2.72%)
May 15, 2024 110.25 111.65 108.06 111.23 727,633 +1.92(+1.76%)
May 14, 2024 107.12 110.00 107.06 109.31 1,178,998 +1.91(+1.78%)
May 13, 2024 106.65 107.63 105.60 107.40 580,710 +1.35(+1.27%)
May 10, 2024 105.80 106.60 104.65 106.05 708,570 +1.06(+1.01%)
May 09, 2024 105.99 106.57 104.93 104.99 572,340 -0.66(-0.62%)
May 08, 2024 105.72 106.36 105.00 105.65 574,083 -1.30(-1.22%)
May 07, 2024 105.46 107.58 103.43 106.95 1,069,449 -0.34(-0.32%)
May 06, 2024 105.91 107.88 105.82 107.29 682,305 +1.63(+1.54%)
May 03, 2024 107.69 107.94 105.51 105.66 690,290 -0.44(-0.41%)
May 02, 2024 107.11 107.68 103.90 106.10 1,156,050 +0.35(+0.33%)
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.