Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	32.91	32.91	32.91	32.91	32.91	-9.88%	27,671
Aug 6, 2025	36.52	36.52	36.52	36.52	36.52	-1.72%	15
Aug 4, 2025	38.07	38.07	37.16	37.16	37.16	-1.43%	30
Jun 23, 2025	37.57	37.70	37.57	37.70	37.70	-1.59%	10,160