Indicators

Elastic N.V. (NY: ESTC )

104.05 +10.87 (+11.67%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	87.52	93.50		93.25	2,131,774	+6.58(+7.59%)
Jan 28, 2022	82.36	86.68	79.56	86.67	2,132,426	+5.06(+6.20%)
Jan 27, 2022	84.77	86.98	80.73	81.61	1,676,408	-0.77(-0.93%)
Jan 26, 2022	86.14	87.56	81.36	82.38	1,846,568	-0.14(-0.17%)
Jan 25, 2022	87.16	87.27	81.33	82.52	1,372,224	-5.47(-6.22%)
Jan 24, 2022	80.22	88.23	75.78	87.99	5,010,433	+5.86(+7.14%)
Jan 21, 2022	85.31	87.59	81.53	82.13	2,603,601	-3.92(-4.56%)
Jan 20, 2022	89.99	93.15	85.51	86.05	2,595,300	-3.18(-3.56%)
Jan 19, 2022	90.69	93.38	88.42	89.23	2,545,984	-0.90(-1.00%)
Jan 18, 2022	92.10	94.70	89.95	90.13	3,599,710	-4.41(-4.66%)
Jan 14, 2022				94.54	0	-3.33(-3.40%)
Jan 13, 2022	101.83	105.55	97.60	97.87	5,015,545	-13.17(-11.86%)
Jan 12, 2022	115.03	118.23	110.43	111.04	879,733	-3.06(-2.68%)
Jan 11, 2022	112.01	115.77	109.34	114.10	1,027,062	+2.09(+1.87%)
Jan 10, 2022	105.50	112.56	103.42	112.01	1,399,910	+3.79(+3.50%)
Jan 07, 2022	108.25	113.89	106.37	108.22	1,002,315	-0.57(-0.52%)
Jan 06, 2022	104.03	110.78	103.03	108.79	1,106,266	+0.37(+0.34%)
Jan 05, 2022	113.33	114.95	106.71	108.42	1,371,174	-7.85(-6.75%)
Jan 04, 2022	118.43	119.29	110.12	116.27	1,213,250	-3.30(-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.