Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	80.87	82.95	78.69	80.15	-	-0.89%	1,167,865
May 30, 2025	77.83	83.25	77.00	80.87	80.87	-12.13%	8,818,538
May 29, 2025	92.84	93.57	90.42	92.03	92.03	-0.37%	3,330,373
May 28, 2025	92.83	93.88	91.98	92.37	92.37	-0.52%	1,524,509
May 27, 2025	93.79	94.29	92.37	92.85	92.85	0.65%	2,611,351
May 23, 2025	90.75	92.89	90.00	92.25	92.25	-0.81%	1,141,754
May 22, 2025	91.20	93.57	90.71	93.00	93.00	2.59%	2,116,500
May 21, 2025	92.83	93.53	90.12	90.65	90.65	-3.74%	2,052,323
May 20, 2025	91.48	95.15	91.25	94.17	94.17	2.04%	2,327,964
May 19, 2025	90.50	92.31	89.77	92.29	92.29	-0.03%	2,191,529
May 16, 2025	92.14	93.14	91.53	92.32	92.32	0.14%	1,565,500
May 15, 2025	92.11	93.45	91.25	92.19	92.19	-0.95%	2,920,037
May 14, 2025	93.71	94.86	92.83	93.07	93.07	-0.46%	1,720,171
May 13, 2025	92.58	94.85	92.06	93.50	93.50	0.80%	1,345,989
May 12, 2025	89.64	92.92	88.61	92.76	92.76	8.42%	2,246,032
May 9, 2025	86.83	87.12	84.71	85.56	85.56	-0.82%	1,000,688
May 8, 2025	85.20	86.51	84.36	86.27	86.27	2.07%	1,415,228
May 7, 2025	83.05	84.89	82.77	84.52	84.52	2.02%	1,418,151
May 6, 2025	81.97	83.71	81.03	82.85	82.85	-0.49%	1,734,503
May 5, 2025	82.45	84.18	82.11	83.26	83.26	0.41%	2,131,663
May 2, 2025	87.56	87.56	82.57	82.92	82.92	-3.92%	2,753,703
May 1, 2025	88.20	88.50	86.03	86.30	86.30	0.12%	1,717,102
Apr 30, 2025	83.65	86.20	82.61	86.20	86.20	0.27%	2,028,157
Apr 29, 2025	85.86	86.66	84.67	85.97	85.97	1.38%	1,143,047
Apr 28, 2025	84.30	85.36	83.36	84.80	84.80	0.69%	1,856,998
Apr 25, 2025	81.80	84.63	81.39	84.22	84.22	2.56%	1,813,098
Apr 24, 2025	78.25	82.53	78.00	82.12	82.12	5.91%	2,726,056
Apr 23, 2025	80.21	82.38	77.08	77.54	77.54	1.51%	2,693,162
Apr 22, 2025	76.70	77.35	75.42	76.39	76.39	0.95%	2,094,083
Apr 21, 2025	76.84	77.28	74.17	75.67	75.67	-2.83%	2,038,364
Apr 17, 2025	78.71	79.39	76.64	77.87	77.87	-1.17%	885,490
Apr 16, 2025	78.63	79.94	76.59	78.79	78.79	-1.45%	1,717,228
Apr 15, 2025	79.00	80.82	78.63	79.95	79.95	0.67%	1,830,968
Apr 14, 2025	82.46	82.76	79.14	79.42	79.42	-0.51%	1,140,041
Apr 11, 2025	79.05	80.04	76.50	79.83	79.83	1.33%	1,261,826
Apr 10, 2025	80.53	81.31	76.77	78.78	78.78	-5.48%	1,319,755
Apr 9, 2025	73.02	84.85	71.56	83.35	83.35	13.62%	1,829,295
Apr 8, 2025	77.62	78.76	72.26	73.36	73.36	-1.71%	1,627,772
Apr 7, 2025	71.43	79.59	70.15	74.64	74.64	-1.97%	3,303,757
Apr 4, 2025	79.05	79.23	73.72	76.14	76.14	-7.38%	2,611,156
Apr 3, 2025	86.81	87.36	80.28	82.21	82.21	-10.04%	2,741,730
Apr 2, 2025	89.42	93.04	89.37	91.39	91.39	0.05%	1,562,528
Apr 1, 2025	89.57	92.22	88.74	91.34	91.34	2.51%	1,379,443
Mar 31, 2025	89.67	90.28	86.08	89.10	89.10	-2.81%	1,210,125
Mar 28, 2025	93.81	94.32	89.76	91.68	91.68	-3.56%	1,068,915
Mar 27, 2025	98.25	98.25	94.62	95.06	95.06	-4.33%	873,855
Mar 26, 2025	102.00	102.20	98.17	99.36	99.36	-2.99%	696,481
Mar 25, 2025	102.17	103.79	101.43	102.42	102.42	0.80%	812,366
Mar 24, 2025	98.51	101.98	97.97	101.61	101.61	4.53%	1,178,482
Mar 21, 2025	93.68	97.24	91.95	97.21	97.21	2.53%	1,137,862