Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	26.43	26.43	26.43	26.43	26.43	3.12%	1
Feb 5, 2026	25.65	25.65	25.63	25.63	25.63	-4.65%	1,210
Feb 4, 2026	25.35	26.88	25.35	26.88	26.88	1.97%	20
Feb 3, 2026	27.27	27.27	25.96	26.36	26.36	-9.79%	424
Jan 29, 2026	29.22	29.22	29.22	29.22	29.22	-8.46%	9
Jan 23, 2026	31.92	31.92	31.92	31.92	31.92	-3.01%	300
Jan 14, 2026	32.91	32.91	32.91	32.91	32.91	-3.09%	350
Jan 13, 2026	33.83	33.96	33.83	33.96	33.96	1.80%	500
Jan 6, 2026	33.42	33.42	33.27	33.36	33.36	-1.59%	21
Jan 5, 2026	33.90	33.90	33.90	33.90	33.90	-3.67%	2
Dec 19, 2025	35.19	35.19	35.19	35.19	35.19	0.09%	700
Dec 12, 2025	35.16	35.16	35.16	35.16	35.16	-1.37%	20
Dec 11, 2025	35.32	35.65	35.32	35.65	35.65	0.51%	15
Dec 10, 2025	35.47	35.47	35.47	35.47	35.47	14.60%	12
Nov 26, 2025	30.95	30.95	30.95	30.95	30.95	-1.34%	12
Nov 25, 2025	31.37	31.37	31.37	31.37	31.37	-0.48%	440
Nov 24, 2025	31.52	31.52	31.52	31.52	31.52	-0.88%	3
Nov 21, 2025	33.84	33.84	31.52	31.80	31.80	-15.92%	3,237
Nov 5, 2025	37.82	37.82	37.82	37.82	37.82	-2.02%	1
Oct 29, 2025	38.60	38.60	38.60	38.60	38.60	-	200
Oct 13, 2025	39.12	39.12	38.60	38.60	38.60	-1.86%	281
Oct 10, 2025	41.39	41.39	39.33	39.33	39.33	6.41%	1,113
Oct 6, 2025	37.17	37.17	36.96	36.96	36.96	-4.91%	10
Sep 29, 2025	38.87	38.87	38.87	38.87	38.87	0.67%	800
Sep 24, 2025	37.90	38.61	37.90	38.61	38.61	-0.18%	214
Sep 17, 2025	38.64	38.68	38.32	38.68	38.68	-8.15%	438
Sep 9, 2025	42.11	42.11	42.11	42.11	42.11	1.01%	1
Sep 8, 2025	41.02	41.69	41.02	41.69	41.69	6.24%	51
Aug 29, 2025	41.55	42.80	38.64	39.24	39.24	-0.63%	153
Aug 28, 2025	39.49	39.49	39.49	39.49	39.49	12.83%	2
Aug 26, 2025	35.00	35.00	35.00	35.00	35.00	2.07%	2
Aug 13, 2025	34.25	34.29	34.25	34.29	34.29	4.19%	2,201