Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	53.90	53.90	53.90	53.90	53.90	-7.99%	-
Jan 29, 2026	58.58	58.58	58.58	58.58	58.58	-1.38%	-
Jan 28, 2026	59.40	59.40	59.40	59.40	59.40	-2.17%	-
Jan 27, 2026	60.72	60.72	60.72	60.72	60.72	4.76%	-
Jan 26, 2026	57.96	57.96	57.96	57.96	57.96	-0.17%	-
Jan 23, 2026	58.06	58.06	58.06	58.06	58.06	1.86%	-
Jan 22, 2026	57.00	57.00	57.00	57.00	57.00	1.28%	-
Jan 21, 2026	56.28	56.28	56.28	56.28	56.28	-2.90%	-
Jan 20, 2026	57.96	57.96	57.96	57.96	57.96	-4.01%	-
Jan 19, 2026	60.38	60.38	60.38	60.38	60.38	0.10%	-
Jan 16, 2026	60.32	60.32	60.32	60.32	60.32	1.00%	-
Jan 15, 2026	59.72	59.72	59.72	59.72	59.72	-3.74%	-
Jan 14, 2026	62.04	62.04	62.04	62.04	62.04	-1.87%	-
Jan 13, 2026	63.22	63.22	63.22	63.22	63.22	-8.38%	-
Jan 12, 2026	69.00	69.00	69.00	69.00	69.00	6.35%	100
Jan 9, 2026	64.88	64.88	64.88	64.88	64.88	2.30%	-
Jan 8, 2026	63.42	63.42	63.42	63.42	63.42	1.99%	-
Jan 7, 2026	62.18	62.18	62.18	62.18	62.18	2.24%	-
Jan 6, 2026	60.82	60.82	60.82	60.82	60.82	1.91%	-
Jan 5, 2026	59.68	59.68	59.68	59.68	59.68	-3.31%	-
Jan 2, 2026	61.72	61.72	61.72	61.72	61.72	-1.91%	-
Dec 30, 2025	62.92	62.92	62.92	62.92	62.92	-2.75%	-
Dec 29, 2025	62.86	64.70	62.86	64.70	64.70	1.00%	3
Dec 23, 2025	64.06	64.06	64.06	64.06	64.06	1.84%	-
Dec 22, 2025	62.90	62.90	62.90	62.90	62.90	0.96%	-
Dec 19, 2025	62.30	62.30	62.30	62.30	62.30	2.27%	-
Dec 18, 2025	60.92	60.92	60.92	60.92	60.92	-0.94%	-
Dec 17, 2025	61.50	61.50	61.50	61.50	61.50	-3.00%	-
Dec 16, 2025	60.06	63.40	60.06	63.40	63.40	0.92%	95
Dec 15, 2025	62.72	62.82	62.72	62.82	62.82	-3.65%	20
Dec 12, 2025	65.20	65.20	65.20	65.20	65.20	0.74%	-
Dec 11, 2025	64.72	64.72	64.72	64.72	64.72	-3.46%	-
Dec 10, 2025	61.70	67.04	61.70	67.04	67.04	7.47%	25
Dec 9, 2025	62.38	62.38	62.38	62.38	62.38	1.33%	-
Dec 8, 2025	61.56	61.56	61.56	61.56	61.56	1.32%	-
Dec 5, 2025	60.76	60.76	60.76	60.76	60.76	-9.07%	-
Dec 4, 2025	61.94	66.82	61.94	66.82	66.82	10.67%	45
Dec 3, 2025	60.38	60.38	60.38	60.38	60.38	2.37%	-
Dec 2, 2025	58.98	58.98	58.98	58.98	58.98	1.51%	-
Dec 1, 2025	58.10	58.10	58.10	58.10	58.10	-4.44%	-
Nov 28, 2025	58.24	60.80	58.24	60.80	60.80	1.57%	100
Nov 27, 2025	59.86	59.86	59.86	59.86	59.86	3.82%	-
Nov 26, 2025	57.66	57.66	57.66	57.66	57.66	-4.28%	-
Nov 25, 2025	57.46	60.24	57.46	60.24	60.24	2.41%	25
Nov 24, 2025	58.82	58.82	58.82	58.82	58.82	-4.36%	-
Nov 21, 2025	60.00	64.00	60.00	61.50	61.50	-23.13%	72
Nov 20, 2025	76.30	80.00	76.30	80.00	80.00	7.67%	15
Nov 19, 2025	74.30	74.30	74.30	74.30	74.30	2.43%	-
Nov 18, 2025	72.54	72.54	72.54	72.54	72.54	-4.30%	-
Nov 17, 2025	75.80	75.80	75.80	75.80	75.80	-0.92%	-