Elastic N.V. (ESTC)
NYSE: ESTC · Real-Time Price · USD
103.63
-0.08 (-0.08%)
At close: Dec 20, 2024, 4:00 PM
106.27
+2.64 (2.55%)
After-hours: Dec 20, 2024, 5:06 PM EST
Elastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 102.07 | 104.89 | 101.14 | 103.63 | 103.63 | -0.08% | 1,858,716 |
| Dec 19, 2024 | 105.67 | 106.88 | 103.37 | 103.71 | 103.71 | -0.19% | 1,183,451 |
| Dec 18, 2024 | 107.01 | 108.41 | 102.78 | 103.91 | 103.91 | -3.11% | 1,941,383 |
| Dec 17, 2024 | 106.66 | 107.46 | 105.02 | 107.25 | 107.25 | 2.52% | 1,538,701 |
| Dec 16, 2024 | 103.69 | 105.98 | 103.24 | 104.61 | 104.61 | 0.54% | 957,727 |
| Dec 13, 2024 | 107.85 | 108.14 | 103.27 | 104.05 | 104.05 | -2.99% | 1,486,668 |
| Dec 12, 2024 | 106.29 | 108.20 | 106.05 | 107.26 | 107.26 | 0.21% | 730,702 |
| Dec 11, 2024 | 106.00 | 107.52 | 104.81 | 107.04 | 107.04 | 3.11% | 1,280,043 |
| Dec 10, 2024 | 106.50 | 108.46 | 102.87 | 103.81 | 103.81 | -3.75% | 1,608,841 |
| Dec 9, 2024 | 110.00 | 111.00 | 107.50 | 107.86 | 107.86 | -2.81% | 2,354,836 |
| Dec 6, 2024 | 113.27 | 113.60 | 110.91 | 110.98 | 110.98 | -0.49% | 1,585,904 |
| Dec 5, 2024 | 113.44 | 113.50 | 110.51 | 111.53 | 111.53 | -4.04% | 2,748,768 |
| Dec 4, 2024 | 114.80 | 118.03 | 113.86 | 116.22 | 116.22 | 2.90% | 1,758,656 |
| Dec 3, 2024 | 111.15 | 114.96 | 111.00 | 112.94 | 112.94 | -0.13% | 1,395,550 |
| Dec 2, 2024 | 109.63 | 113.27 | 109.11 | 113.09 | 113.09 | 3.32% | 1,729,014 |
| Nov 29, 2024 | 110.17 | 112.38 | 109.30 | 109.46 | 109.46 | -0.61% | 821,642 |
| Nov 27, 2024 | 111.05 | 112.55 | 108.20 | 110.13 | 110.13 | -1.26% | 1,496,826 |
| Nov 26, 2024 | 111.00 | 112.62 | 109.21 | 111.53 | 111.53 | 0.04% | 1,846,150 |
| Nov 25, 2024 | 114.00 | 116.23 | 110.35 | 111.48 | 111.48 | 3.19% | 3,660,627 |
| Nov 22, 2024 | 117.60 | 118.18 | 106.53 | 108.03 | 108.03 | 14.77% | 7,738,508 |
| Nov 21, 2024 | 92.30 | 94.68 | 91.47 | 94.13 | 94.13 | 6.27% | 5,324,914 |
| Nov 20, 2024 | 88.77 | 88.88 | 87.21 | 88.58 | 88.58 | 0.35% | 1,254,399 |
| Nov 19, 2024 | 85.52 | 88.48 | 85.49 | 88.27 | 88.27 | 2.57% | 1,872,423 |
| Nov 18, 2024 | 87.11 | 87.33 | 84.47 | 86.06 | 86.06 | -0.30% | 1,235,765 |
| Nov 15, 2024 | 88.34 | 88.78 | 85.50 | 86.32 | 86.32 | -3.26% | 1,776,617 |
| Nov 14, 2024 | 90.33 | 90.97 | 88.58 | 89.23 | 89.23 | -0.99% | 1,441,101 |
| Nov 13, 2024 | 90.23 | 92.60 | 90.06 | 90.12 | 90.12 | 0.36% | 1,143,486 |
| Nov 12, 2024 | 89.78 | 91.38 | 89.36 | 89.80 | 89.80 | -0.18% | 877,594 |
| Nov 11, 2024 | 87.54 | 91.21 | 87.15 | 89.96 | 89.96 | 3.46% | 1,300,865 |
| Nov 8, 2024 | 85.89 | 87.20 | 84.79 | 86.95 | 86.95 | 1.13% | 780,467 |
| Nov 7, 2024 | 85.42 | 87.10 | 85.30 | 85.98 | 85.98 | 0.74% | 629,675 |
| Nov 6, 2024 | 83.60 | 86.67 | 83.50 | 85.35 | 85.35 | 3.58% | 1,004,630 |
| Nov 5, 2024 | 80.00 | 82.75 | 79.80 | 82.40 | 82.40 | 3.48% | 612,066 |
| Nov 4, 2024 | 80.25 | 80.71 | 79.30 | 79.63 | 79.63 | -1.50% | 795,122 |
| Nov 1, 2024 | 80.82 | 81.43 | 80.00 | 80.84 | 80.84 | 0.76% | 635,119 |
| Oct 31, 2024 | 80.65 | 81.44 | 79.46 | 80.23 | 80.23 | -0.93% | 596,600 |
| Oct 30, 2024 | 81.06 | 83.03 | 80.97 | 80.98 | 80.98 | - | 691,332 |
| Oct 29, 2024 | 80.01 | 81.49 | 79.58 | 80.98 | 80.98 | 1.84% | 402,878 |
| Oct 28, 2024 | 80.00 | 80.59 | 79.24 | 79.52 | 79.52 | 0.21% | 734,600 |
| Oct 25, 2024 | 78.75 | 80.24 | 78.51 | 79.35 | 79.35 | 1.21% | 608,398 |
| Oct 24, 2024 | 78.25 | 78.91 | 77.97 | 78.40 | 78.40 | 1.02% | 906,820 |
| Oct 23, 2024 | 79.38 | 79.42 | 77.28 | 77.61 | 77.61 | -2.28% | 901,032 |
| Oct 22, 2024 | 80.41 | 80.55 | 79.34 | 79.42 | 79.42 | -1.28% | 903,485 |
| Oct 21, 2024 | 81.47 | 82.15 | 80.25 | 80.45 | 80.45 | -1.37% | 909,663 |
| Oct 18, 2024 | 82.38 | 83.00 | 81.42 | 81.57 | 81.57 | -0.90% | 1,189,038 |
| Oct 17, 2024 | 82.26 | 83.37 | 82.05 | 82.31 | 82.31 | 0.41% | 1,296,936 |
| Oct 16, 2024 | 82.21 | 83.09 | 80.93 | 81.97 | 81.97 | -0.26% | 766,849 |
| Oct 15, 2024 | 83.34 | 83.74 | 82.12 | 82.18 | 82.18 | -1.13% | 859,133 |
| Oct 14, 2024 | 85.77 | 87.16 | 82.53 | 83.12 | 83.12 | 0.14% | 1,469,356 |
| Oct 11, 2024 | 81.48 | 84.03 | 81.20 | 83.00 | 83.00 | 1.18% | 1,792,337 |
| Oct 10, 2024 | 78.68 | 82.71 | 78.68 | 82.03 | 82.03 | 2.70% | 1,037,675 |
| Oct 9, 2024 | 77.25 | 80.07 | 76.95 | 79.87 | 79.87 | 4.39% | 1,414,010 |
| Oct 8, 2024 | 77.33 | 77.85 | 76.29 | 76.51 | 76.51 | -0.82% | 871,954 |
| Oct 7, 2024 | 80.00 | 80.00 | 77.07 | 77.14 | 77.14 | -2.37% | 968,887 |
| Oct 4, 2024 | 78.07 | 79.44 | 77.11 | 79.01 | 79.01 | 3.69% | 932,136 |
| Oct 3, 2024 | 75.82 | 76.27 | 74.85 | 76.20 | 76.20 | -0.38% | 912,579 |
| Oct 2, 2024 | 75.30 | 76.60 | 74.14 | 76.49 | 76.49 | 1.97% | 1,609,364 |
| Oct 1, 2024 | 77.02 | 77.02 | 74.16 | 75.01 | 75.01 | -2.28% | 1,380,552 |
| Sep 30, 2024 | 77.00 | 77.49 | 75.82 | 76.76 | 76.76 | -0.76% | 991,634 |
| Sep 27, 2024 | 79.00 | 79.00 | 76.81 | 77.35 | 77.35 | -0.25% | 703,089 |
| Sep 26, 2024 | 79.31 | 79.37 | 77.27 | 77.54 | 77.54 | -1.00% | 936,484 |
| Sep 25, 2024 | 77.92 | 78.87 | 77.27 | 78.32 | 78.32 | 0.17% | 1,057,532 |
| Sep 24, 2024 | 77.50 | 78.30 | 76.21 | 78.19 | 78.19 | 1.49% | 809,905 |
| Sep 23, 2024 | 76.69 | 77.36 | 76.04 | 77.04 | 77.04 | 0.85% | 689,215 |
| Sep 20, 2024 | 76.19 | 76.89 | 75.45 | 76.39 | 76.39 | 0.12% | 1,265,353 |
| Sep 19, 2024 | 77.25 | 78.49 | 76.13 | 76.30 | 76.30 | 1.84% | 945,426 |
| Sep 18, 2024 | 75.24 | 76.56 | 74.48 | 74.92 | 74.92 | -0.32% | 733,978 |
| Sep 17, 2024 | 76.42 | 77.57 | 75.08 | 75.16 | 75.16 | -0.84% | 928,986 |
| Sep 16, 2024 | 75.18 | 76.80 | 74.15 | 75.80 | 75.80 | 0.74% | 920,742 |
| Sep 13, 2024 | 74.00 | 75.86 | 73.85 | 75.24 | 75.24 | 1.92% | 1,207,291 |
| Sep 12, 2024 | 74.46 | 75.16 | 73.47 | 73.82 | 73.82 | -0.86% | 1,531,845 |
| Sep 11, 2024 | 72.14 | 74.72 | 71.28 | 74.46 | 74.46 | 3.29% | 1,446,055 |
| Sep 10, 2024 | 70.52 | 73.02 | 70.52 | 72.09 | 72.09 | 1.39% | 1,286,649 |
| Sep 9, 2024 | 69.41 | 71.88 | 69.00 | 71.10 | 71.10 | 1.37% | 2,624,249 |
| Sep 6, 2024 | 72.79 | 72.80 | 70.09 | 70.14 | 70.14 | -3.28% | 2,246,938 |
| Sep 5, 2024 | 71.35 | 73.42 | 71.12 | 72.52 | 72.52 | -1.12% | 3,003,675 |
| Sep 4, 2024 | 74.00 | 75.90 | 72.56 | 73.34 | 73.34 | 0.12% | 2,535,940 |
| Sep 3, 2024 | 75.50 | 77.69 | 72.71 | 73.25 | 73.25 | -3.86% | 4,029,666 |
| Aug 30, 2024 | 79.22 | 80.77 | 73.68 | 76.19 | 76.19 | -26.49% | 11,701,703 |
| Aug 29, 2024 | 106.94 | 107.66 | 102.76 | 103.64 | 103.64 | 0.64% | 2,494,483 |
| Aug 28, 2024 | 105.39 | 105.39 | 102.35 | 102.98 | 102.98 | -2.43% | 883,608 |
| Aug 27, 2024 | 106.52 | 107.43 | 105.04 | 105.54 | 105.54 | -1.80% | 709,714 |
| Aug 26, 2024 | 108.50 | 110.49 | 106.97 | 107.47 | 107.47 | 1.71% | 674,088 |
| Aug 23, 2024 | 106.52 | 106.87 | 104.05 | 105.66 | 105.66 | 0.09% | 1,131,038 |
| Aug 22, 2024 | 107.90 | 109.37 | 105.42 | 105.57 | 105.57 | -4.10% | 665,311 |
| Aug 21, 2024 | 110.61 | 110.83 | 107.80 | 110.08 | 110.08 | -0.28% | 636,933 |
| Aug 20, 2024 | 111.14 | 111.52 | 109.42 | 110.39 | 110.39 | -0.50% | 564,987 |
| Aug 19, 2024 | 109.19 | 111.15 | 108.05 | 110.94 | 110.94 | 1.96% | 960,319 |
| Aug 16, 2024 | 108.38 | 109.64 | 107.48 | 108.81 | 108.81 | 0.02% | 478,397 |
| Aug 15, 2024 | 107.01 | 110.44 | 106.51 | 108.79 | 108.79 | 3.05% | 791,652 |
| Aug 14, 2024 | 107.31 | 108.11 | 103.49 | 105.57 | 105.57 | -1.48% | 899,217 |
| Aug 13, 2024 | 103.31 | 107.79 | 102.75 | 107.16 | 107.16 | 4.27% | 684,217 |
| Aug 12, 2024 | 105.54 | 105.85 | 102.43 | 102.77 | 102.77 | -2.09% | 939,690 |
| Aug 9, 2024 | 105.03 | 105.44 | 103.22 | 104.96 | 104.96 | 0.03% | 556,562 |
| Aug 8, 2024 | 103.18 | 105.23 | 100.37 | 104.93 | 104.93 | 3.78% | 659,784 |
| Aug 7, 2024 | 103.94 | 108.08 | 100.99 | 101.11 | 101.11 | -0.41% | 717,792 |
| Aug 6, 2024 | 101.89 | 103.39 | 100.60 | 101.53 | 101.53 | 1.53% | 670,339 |
| Aug 5, 2024 | 96.89 | 101.30 | 96.56 | 100.00 | 100.00 | -2.08% | 1,257,207 |
| Aug 2, 2024 | 103.00 | 103.00 | 98.51 | 102.12 | 102.12 | -4.72% | 1,053,908 |
| Aug 1, 2024 | 108.61 | 110.67 | 106.32 | 107.18 | 107.18 | -2.27% | 987,684 |