Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	53.92	53.92	53.92	53.92	53.92	-0.04%	8
Feb 10, 2026	52.10	53.94	52.10	53.94	53.94	4.09%	1
Feb 9, 2026	50.52	51.82	50.42	51.82	51.82	3.23%	951
Feb 6, 2026	48.86	50.20	48.86	50.20	50.20	-1.84%	108
Feb 5, 2026	51.14	51.82	50.34	51.14	51.14	-1.46%	192
Feb 4, 2026	51.06	51.90	51.06	51.90	51.90	-7.22%	147
Feb 3, 2026	55.00	55.94	53.74	55.94	55.94	-0.75%	71
Feb 2, 2026	55.24	56.36	55.00	56.36	56.36	-4.99%	21
Jan 29, 2026	59.80	59.80	59.32	59.32	59.32	-5.06%	12
Jan 28, 2026	63.20	63.22	62.48	62.48	62.48	0.94%	250
Jan 27, 2026	61.74	61.90	61.74	61.90	61.90	-0.96%	31
Jan 26, 2026	61.16	62.50	61.16	62.50	62.50	1.79%	1
Jan 23, 2026	61.62	61.62	61.40	61.40	61.40	1.82%	8
Jan 22, 2026	60.74	60.74	60.30	60.30	60.30	1.69%	106
Jan 21, 2026	59.24	59.54	59.24	59.30	59.30	-3.48%	286
Jan 20, 2026	60.02	61.44	60.00	61.44	61.44	-4.18%	180
Jan 16, 2026	64.12	64.12	64.12	64.12	64.12	-1.54%	-
Jan 15, 2026	63.34	65.12	63.34	65.12	65.12	2.52%	1
Jan 14, 2026	64.40	64.56	63.50	63.52	63.52	-1.12%	252
Jan 13, 2026	66.44	66.44	64.06	64.24	64.24	-4.43%	103
Jan 12, 2026	66.90	67.22	66.14	67.22	67.22	-2.24%	96
Jan 9, 2026	67.24	68.76	67.24	68.76	68.76	3.74%	2
Jan 8, 2026	66.28	66.28	66.28	66.28	66.28	-0.03%	4
Jan 7, 2026	65.44	66.30	65.44	66.30	66.30	4.61%	46
Jan 6, 2026	63.16	64.00	63.16	63.38	63.38	-1.18%	33
Jan 5, 2026	64.12	64.14	64.12	64.14	64.14	2.62%	119
Jan 2, 2026	61.84	62.50	61.84	62.50	62.50	-4.67%	25
Dec 30, 2025	65.56	65.56	65.56	65.56	65.56	0.55%	-
Dec 29, 2025	65.20	65.20	65.20	65.20	65.20	0.09%	-
Dec 23, 2025	65.14	65.14	65.14	65.14	65.14	-2.02%	-
Dec 22, 2025	66.48	66.48	66.48	66.48	66.48	2.94%	39
Dec 19, 2025	64.42	64.58	64.42	64.58	64.58	-2.54%	38
Dec 18, 2025	64.90	66.26	64.90	66.26	66.26	3.40%	17
Dec 17, 2025	64.48	64.48	64.08	64.08	64.08	3.96%	38
Dec 16, 2025	61.66	61.66	61.64	61.64	61.64	-2.96%	50
Dec 15, 2025	65.22	65.22	63.04	63.52	63.52	-4.08%	35
Dec 12, 2025	66.38	66.38	66.22	66.22	66.22	1.66%	1,118
Dec 10, 2025	64.78	65.14	64.78	65.14	65.14	0.84%	1
Dec 9, 2025	64.60	64.60	64.60	64.60	64.60	-1.01%	-
Dec 8, 2025	65.26	65.26	65.26	65.26	65.26	1.81%	-
Dec 5, 2025	64.10	64.10	64.10	64.10	64.10	1.07%	-
Dec 4, 2025	64.48	64.78	63.42	63.42	63.42	-1.64%	12
Dec 3, 2025	63.48	64.48	63.48	64.48	64.48	3.00%	1
Dec 2, 2025	62.86	63.14	62.60	62.60	62.60	2.62%	24
Dec 1, 2025	61.08	61.08	60.16	61.00	61.00	-0.68%	23
Nov 28, 2025	60.62	61.42	60.62	61.42	61.42	1.32%	23
Nov 27, 2025	60.62	60.62	60.62	60.62	60.62	-0.07%	-
Nov 26, 2025	60.66	60.66	60.66	60.66	60.66	0.90%	-
Nov 25, 2025	59.96	60.12	59.96	60.12	60.12	-1.76%	6
Nov 24, 2025	61.26	61.38	61.04	61.20	61.20	-0.20%	352