Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	69.97	71.27	69.97	70.53	70.53	0.84%	863,126
Nov 26, 2025	69.24	70.98	68.91	69.94	69.94	0.59%	2,173,038
Nov 25, 2025	69.26	70.09	68.10	69.53	69.53	0.67%	3,769,144
Nov 24, 2025	70.51	71.24	68.88	69.07	69.07	-1.38%	3,490,225
Nov 21, 2025	72.56	76.00	68.78	70.04	70.04	-14.67%	8,907,016
Nov 20, 2025	89.13	91.09	81.83	82.08	82.08	-7.02%	3,702,826
Nov 19, 2025	88.05	89.84	87.54	88.28	88.28	-0.32%	1,551,123
Nov 18, 2025	87.02	88.98	86.38	88.56	88.56	1.28%	1,663,410
Nov 17, 2025	90.21	91.00	86.69	87.44	87.44	-3.73%	1,959,533
Nov 14, 2025	88.48	92.27	87.51	90.83	90.83	-0.51%	1,255,045
Nov 13, 2025	91.38	93.92	90.46	91.30	91.30	-1.25%	1,256,404
Nov 12, 2025	94.88	96.07	92.23	92.46	92.46	-2.13%	1,484,233
Nov 11, 2025	92.61	95.01	92.61	94.47	94.47	1.50%	1,414,278
Nov 10, 2025	89.99	93.32	89.88	93.07	93.07	3.39%	1,902,019
Nov 7, 2025	85.29	90.08	84.87	90.02	90.02	3.97%	1,587,864
Nov 6, 2025	88.27	89.67	84.84	86.58	86.58	-0.53%	1,255,758
Nov 5, 2025	88.22	88.52	86.72	87.04	87.04	-1.68%	1,161,875
Nov 4, 2025	88.31	90.10	86.31	88.53	88.53	-2.42%	1,559,131
Nov 3, 2025	89.99	92.24	89.34	90.73	90.73	1.69%	2,097,695
Oct 31, 2025	89.24	90.69	88.50	89.22	89.22	0.94%	1,329,157
Oct 30, 2025	85.84	90.38	85.84	88.39	88.39	2.33%	1,458,851
Oct 29, 2025	86.66	87.65	85.71	86.38	86.38	-0.96%	1,153,859
Oct 28, 2025	89.15	90.18	86.56	87.22	87.22	-1.65%	1,004,918
Oct 27, 2025	89.20	89.71	88.12	88.68	88.68	0.54%	1,379,544
Oct 24, 2025	88.13	90.07	87.87	88.20	88.20	1.20%	1,466,480
Oct 23, 2025	85.82	87.22	85.65	87.15	87.15	1.25%	1,152,344
Oct 22, 2025	86.18	86.55	84.81	86.07	86.07	-0.73%	1,730,496
Oct 21, 2025	83.88	86.88	83.49	86.70	86.70	3.42%	1,279,627
Oct 20, 2025	81.47	83.95	81.47	83.83	83.83	3.29%	1,256,994
Oct 17, 2025	80.40	81.67	80.24	81.16	81.16	0.77%	1,424,561
Oct 16, 2025	81.00	82.34	78.90	80.54	80.54	0.44%	1,860,510
Oct 15, 2025	82.61	82.75	79.80	80.19	80.19	-1.98%	2,537,834
Oct 14, 2025	83.50	84.59	81.73	81.81	81.81	-3.43%	1,972,193
Oct 13, 2025	87.22	87.77	84.26	84.72	84.72	-2.04%	2,062,944
Oct 10, 2025	91.07	92.96	84.85	86.48	86.48	6.05%	4,824,497
Oct 9, 2025	82.99	82.99	80.77	81.55	81.55	-1.98%	1,564,390
Oct 8, 2025	81.50	84.01	81.23	83.20	83.20	3.48%	1,608,575
Oct 7, 2025	83.96	84.12	79.63	80.40	80.40	-4.33%	1,522,093
Oct 6, 2025	84.40	86.40	83.21	84.04	84.04	-1.80%	2,212,090
Oct 3, 2025	87.76	88.29	85.58	85.58	85.58	-2.28%	1,108,111
Oct 2, 2025	87.00	89.07	86.35	87.58	87.58	1.11%	1,089,792
Oct 1, 2025	83.12	86.68	83.12	86.62	86.62	2.52%	1,737,162
Sep 30, 2025	87.01	87.09	82.80	84.49	84.49	-2.91%	1,480,974
Sep 29, 2025	86.46	87.95	85.87	87.02	87.02	1.24%	1,210,462
Sep 26, 2025	85.11	86.04	84.50	85.95	85.95	0.98%	1,444,978
Sep 25, 2025	84.97	85.49	83.87	85.12	85.12	-0.87%	687,620
Sep 24, 2025	87.52	88.21	85.66	85.87	85.87	-1.08%	720,097
Sep 23, 2025	89.15	89.67	85.00	86.81	86.81	-2.53%	1,929,153
Sep 22, 2025	88.09	89.13	87.48	89.06	89.06	-0.13%	1,250,137
Sep 19, 2025	90.00	90.49	87.30	89.18	89.18	-0.51%	2,577,659