Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	75.86	76.66	74.66	76.42	76.42	0.33%	1,805,566
Dec 18, 2025	75.09	77.92	75.06	76.17	76.17	2.21%	1,461,843
Dec 17, 2025	74.64	76.22	73.93	74.52	74.52	-0.61%	1,107,288
Dec 16, 2025	73.45	75.25	73.44	74.98	74.98	1.71%	1,409,327
Dec 15, 2025	76.17	76.40	73.41	73.72	73.72	-3.39%	1,704,154
Dec 12, 2025	79.09	79.85	75.84	76.31	76.31	-3.76%	1,568,701
Dec 11, 2025	77.97	79.87	77.80	79.29	79.29	0.53%	1,572,733
Dec 10, 2025	74.51	79.32	74.02	78.87	78.87	5.60%	2,207,108
Dec 9, 2025	74.83	75.99	73.92	74.69	74.69	-1.14%	2,014,363
Dec 8, 2025	74.60	76.35	74.50	75.55	75.55	1.18%	3,097,725
Dec 5, 2025	74.03	75.06	73.73	74.67	74.67	1.27%	1,470,099
Dec 4, 2025	75.00	75.48	73.34	73.73	73.73	-1.72%	1,672,041
Dec 3, 2025	73.50	75.50	73.33	75.02	75.02	3.82%	1,933,137
Dec 2, 2025	72.00	73.44	71.82	72.26	72.26	1.65%	1,755,111
Dec 1, 2025	69.40	71.22	69.40	71.09	71.09	0.79%	1,910,222
Nov 28, 2025	69.97	71.27	69.97	70.53	70.53	0.84%	937,427
Nov 26, 2025	69.24	70.98	68.91	69.94	69.94	0.59%	2,173,539
Nov 25, 2025	69.26	70.09	68.10	69.53	69.53	0.67%	3,779,503
Nov 24, 2025	70.51	71.24	68.88	69.07	69.07	-1.38%	3,494,140
Nov 21, 2025	72.56	76.00	68.78	70.04	70.04	-14.67%	8,944,597
Nov 20, 2025	89.13	91.09	81.83	82.08	82.08	-7.02%	3,763,614
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