Skip to main content
Elastic N.V. (ESTC)
NYSE: ESTC · Real-Time Price · USD
80.98
0.00 (0.00%)
At close: Oct 30, 2024, 4:00 PM
80.00
-0.98 (-1.21%)
Pre-market: Oct 31, 2024, 4:00 AM EDT

Elastic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202481.0683.0380.9780.9880.98-691,332
Oct 29, 202480.0181.4979.5880.9880.981.84%402,878
Oct 28, 202480.0080.5979.2479.5279.520.21%734,600
Oct 25, 202478.7580.2478.5179.3579.351.21%608,398
Oct 24, 202478.2578.9177.9778.4078.401.02%906,820
Oct 23, 202479.3879.4277.2877.6177.61-2.28%901,032
Oct 22, 202480.4180.5579.3479.4279.42-1.28%903,485
Oct 21, 202481.4782.1580.2580.4580.45-1.37%909,663
Oct 18, 202482.3883.0081.4281.5781.57-0.90%1,189,038
Oct 17, 202482.2683.3782.0582.3182.310.41%1,296,936
Oct 16, 202482.2183.0980.9381.9781.97-0.26%766,849
Oct 15, 202483.3483.7482.1282.1882.18-1.13%859,133
Oct 14, 202485.7787.1682.5383.1283.120.14%1,469,356
Oct 11, 202481.4884.0381.2083.0083.001.18%1,792,337
Oct 10, 202478.6882.7178.6882.0382.032.70%1,037,675
Oct 9, 202477.2580.0776.9579.8779.874.39%1,414,010
Oct 8, 202477.3377.8576.2976.5176.51-0.82%871,954
Oct 7, 202480.0080.0077.0777.1477.14-2.37%968,887
Oct 4, 202478.0779.4477.1179.0179.013.69%932,136
Oct 3, 202475.8276.2774.8576.2076.20-0.38%912,579
Oct 2, 202475.3076.6074.1476.4976.491.97%1,609,364
Oct 1, 202477.0277.0274.1675.0175.01-2.28%1,380,552
Sep 30, 202477.0077.4975.8276.7676.76-0.76%991,634
Sep 27, 202479.0079.0076.8177.3577.35-0.25%703,089
Sep 26, 202479.3179.3777.2777.5477.54-1.00%936,484
Sep 25, 202477.9278.8777.2778.3278.320.17%1,057,532
Sep 24, 202477.5078.3076.2178.1978.191.49%809,905
Sep 23, 202476.6977.3676.0477.0477.040.85%689,215
Sep 20, 202476.1976.8975.4576.3976.390.12%1,265,353
Sep 19, 202477.2578.4976.1376.3076.301.84%945,426
Sep 18, 202475.2476.5674.4874.9274.92-0.32%733,978
Sep 17, 202476.4277.5775.0875.1675.16-0.84%928,986
Sep 16, 202475.1876.8074.1575.8075.800.74%920,742
Sep 13, 202474.0075.8673.8575.2475.241.92%1,207,291
Sep 12, 202474.4675.1673.4773.8273.82-0.86%1,531,845
Sep 11, 202472.1474.7271.2874.4674.463.29%1,446,055
Sep 10, 202470.5273.0270.5272.0972.091.39%1,286,649
Sep 9, 202469.4171.8869.0071.1071.101.37%2,624,249
Sep 6, 202472.7972.8070.0970.1470.14-3.28%2,246,938
Sep 5, 202471.3573.4271.1272.5272.52-1.12%3,003,675
Sep 4, 202474.0075.9072.5673.3473.340.12%2,535,940
Sep 3, 202475.5077.6972.7173.2573.25-3.86%4,029,666
Aug 30, 202479.2280.7773.6876.1976.19-26.49%11,701,703
Aug 29, 2024106.94107.66102.76103.64103.640.64%2,494,483
Aug 28, 2024105.39105.39102.35102.98102.98-2.43%883,608
Aug 27, 2024106.52107.43105.04105.54105.54-1.80%709,714
Aug 26, 2024108.50110.49106.97107.47107.471.71%674,088
Aug 23, 2024106.52106.87104.05105.66105.660.09%1,131,038
Aug 22, 2024107.90109.37105.42105.57105.57-4.10%665,311
Aug 21, 2024110.61110.83107.80110.08110.08-0.28%636,933
Aug 20, 2024111.14111.52109.42110.39110.39-0.50%564,987
Aug 19, 2024109.19111.15108.05110.94110.941.96%960,319
Aug 16, 2024108.38109.64107.48108.81108.810.02%478,397
Aug 15, 2024107.01110.44106.51108.79108.793.05%791,652
Aug 14, 2024107.31108.11103.49105.57105.57-1.48%899,217
Aug 13, 2024103.31107.79102.75107.16107.164.27%684,217
Aug 12, 2024105.54105.85102.43102.77102.77-2.09%939,690
Aug 9, 2024105.03105.44103.22104.96104.960.03%556,562
Aug 8, 2024103.18105.23100.37104.93104.933.78%659,784
Aug 7, 2024103.94108.08100.99101.11101.11-0.41%717,792
Aug 6, 2024101.89103.39100.60101.53101.531.53%670,339
Aug 5, 202496.89101.3096.56100.00100.00-2.08%1,257,207
Aug 2, 2024103.00103.0098.51102.12102.12-4.72%1,053,908
Aug 1, 2024108.61110.67106.32107.18107.18-2.27%987,684
Jul 31, 2024108.44111.06106.24109.67109.672.96%1,133,485
Jul 30, 2024112.61114.24104.86106.52106.52-5.16%2,269,112
Jul 29, 2024113.48114.57112.24112.31112.31-0.32%583,510
Jul 26, 2024115.11115.62112.52112.67112.67-0.84%571,471
Jul 25, 2024111.58114.95108.56113.63113.632.91%1,155,256
Jul 24, 2024116.16116.48110.22110.42110.42-5.94%705,730
Jul 23, 2024113.79118.05113.44117.39117.393.55%1,312,466
Jul 22, 2024112.30114.20111.54113.37113.371.37%872,217
Jul 19, 2024111.08113.14110.61111.84111.840.50%546,344
Jul 18, 2024115.55116.74110.67111.28111.28-3.68%909,007
Jul 17, 2024116.55117.70114.60115.53115.53-2.41%794,850
Jul 16, 2024119.49121.05118.25118.38118.38-0.03%974,354
Jul 15, 2024123.50123.96118.05118.42118.42-3.15%1,100,404
Jul 12, 2024120.75123.58120.16122.27122.271.38%1,325,496
Jul 11, 2024116.32120.79115.61120.61120.614.56%1,911,124
Jul 10, 2024113.04116.13111.40115.35115.352.64%1,361,862
Jul 9, 2024115.22115.97111.79112.38112.38-2.89%1,099,913
Jul 8, 2024116.83118.00113.94115.72115.720.74%1,080,988
Jul 5, 2024115.78117.24114.39114.87114.87-0.87%918,071
Jul 3, 2024114.45116.08114.45115.88115.881.06%428,902
Jul 2, 2024115.66116.44113.51114.67114.67-0.70%1,246,765
Jul 1, 2024114.30115.57112.34115.48115.481.38%1,377,250
Jun 28, 2024114.94116.02113.55113.91113.91-0.74%1,338,158
Jun 27, 2024109.54115.95109.48114.76114.764.29%1,115,617
Jun 26, 2024108.97111.39108.43110.04110.041.00%860,703
Jun 25, 2024108.86109.73107.10108.95108.95-0.03%886,522
Jun 24, 2024107.98110.64106.96108.98108.980.13%1,286,987
Jun 21, 2024108.45108.89106.75108.84108.84-0.14%1,655,073
Jun 20, 2024109.93111.12107.06108.99108.99-0.89%901,436
Jun 18, 2024111.60111.65109.84109.97109.97-2.11%892,646
Jun 17, 2024113.91114.50110.62112.34112.34-1.61%573,302
Jun 14, 2024112.17115.00112.06114.18114.181.47%860,656
Jun 13, 2024116.49116.49112.36112.53112.53-1.84%1,130,643
Jun 12, 2024113.69116.88112.23114.64114.642.75%1,500,783
Jun 11, 2024112.65112.65110.09111.57111.57-1.06%1,428,936
Jun 10, 2024111.26113.07108.60112.77112.770.73%1,315,860