Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	89.23	91.12	88.64	89.86	89.86	1.30%	1,169,348
Jul 24, 2025	87.45	89.00	87.32	88.71	88.71	1.98%	1,101,627
Jul 23, 2025	87.77	88.00	86.27	86.99	86.99	-0.41%	952,916
Jul 22, 2025	87.19	88.49	86.61	87.35	87.35	0.56%	770,249
Jul 21, 2025	87.00	87.55	85.61	86.86	86.86	0.08%	1,176,039
Jul 18, 2025	86.62	86.94	84.94	86.79	86.79	0.57%	1,027,715
Jul 17, 2025	85.53	86.70	84.99	86.30	86.30	1.48%	996,133
Jul 16, 2025	84.60	85.16	83.28	85.04	85.04	1.20%	864,836
Jul 15, 2025	85.69	86.40	83.81	84.03	84.03	-1.43%	1,430,685
Jul 14, 2025	83.94	86.54	83.66	85.25	85.25	1.16%	1,732,310
Jul 11, 2025	84.40	85.28	83.00	84.27	84.27	-0.51%	1,508,813
Jul 10, 2025	86.45	86.45	83.27	84.70	84.70	-2.15%	1,785,657
Jul 9, 2025	86.91	87.19	85.77	86.56	86.56	0.57%	1,284,932
Jul 8, 2025	86.47	87.13	85.08	86.07	86.07	-0.24%	1,281,632
Jul 7, 2025	86.87	87.46	85.48	86.28	86.28	-1.06%	1,526,173
Jul 3, 2025	85.22	88.80	85.18	87.20	87.20	3.56%	1,212,467
Jul 2, 2025	83.48	85.10	82.87	84.20	84.20	0.59%	1,458,904
Jul 1, 2025	83.86	85.27	82.45	83.71	83.71	-0.74%	1,410,674
Jun 30, 2025	83.50	84.57	82.81	84.33	84.33	1.98%	1,661,838
Jun 27, 2025	83.72	84.26	82.03	82.69	82.69	0.10%	1,641,882
Jun 26, 2025	81.60	82.95	80.50	82.61	82.61	2.01%	1,156,431
Jun 25, 2025	84.56	84.66	80.77	80.98	80.98	-3.49%	1,827,973
Jun 24, 2025	83.27	84.36	82.50	83.91	83.91	2.18%	1,507,661
Jun 23, 2025	81.53	83.44	79.98	82.12	82.12	0.15%	1,387,990
Jun 20, 2025	83.75	84.55	81.53	82.00	82.00	-1.71%	2,269,938
Jun 18, 2025	84.35	84.51	82.51	83.43	83.43	-0.75%	1,096,257
Jun 17, 2025	80.91	84.25	80.40	84.06	84.06	3.55%	1,949,827
Jun 16, 2025	80.12	81.54	79.53	81.18	81.18	2.25%	2,826,927
Jun 13, 2025	81.79	82.47	79.12	79.39	79.39	-4.64%	2,595,295
Jun 12, 2025	82.77	85.22	82.77	83.25	83.25	0.10%	1,145,094
Jun 11, 2025	84.56	85.44	82.88	83.17	83.17	-1.83%	1,856,115
Jun 10, 2025	85.54	86.74	84.50	84.72	84.72	-1.16%	1,987,854
Jun 9, 2025	86.92	87.62	85.63	85.71	85.71	-0.79%	1,982,178
Jun 6, 2025	87.14	87.50	85.79	86.39	86.39	0.12%	1,846,138
Jun 5, 2025	84.55	87.84	84.50	86.29	86.29	2.93%	2,431,827
Jun 4, 2025	83.46	86.17	83.46	83.83	83.83	0.14%	1,897,848
Jun 3, 2025	81.60	84.02	80.45	83.71	83.71	2.46%	3,187,586
Jun 2, 2025	80.87	82.95	78.69	81.70	81.70	1.03%	3,149,875
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