Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	52.49	54.20	51.16	52.85	52.85	1.93%	1,549,878
Mar 10, 2026	53.60	53.82	50.63	51.85	51.85	-2.63%	1,967,216
Mar 9, 2026	52.90	53.48	51.31	53.25	53.25	-0.89%	2,560,800
Mar 6, 2026	52.80	54.27	51.81	53.73	53.73	1.34%	2,230,750
Mar 5, 2026	52.40	54.98	52.03	53.02	53.02	2.26%	2,543,569
Mar 4, 2026	52.54	53.42	51.70	51.85	51.85	-1.58%	2,484,213
Mar 3, 2026	51.05	53.76	50.59	52.68	52.68	-0.45%	2,897,901
Mar 2, 2026	51.16	54.98	51.16	52.92	52.92	1.63%	2,562,812
Feb 27, 2026	55.10	55.10	49.90	52.07	52.07	-15.44%	7,328,345
Feb 26, 2026	58.99	62.10	58.99	61.58	61.58	6.17%	3,714,882
Feb 25, 2026	56.48	58.42	54.72	58.00	58.00	2.87%	2,265,002
Feb 24, 2026	53.82	57.98	53.27	56.38	56.38	5.70%	3,083,459
Feb 23, 2026	56.73	56.93	52.73	53.34	53.34	-8.22%	4,283,935
Feb 20, 2026	62.04	64.70	57.83	58.12	58.12	-6.35%	2,586,790
Feb 19, 2026	60.87	62.31	60.05	62.06	62.06	1.69%	1,475,903
Feb 18, 2026	60.37	61.68	59.15	61.03	61.03	0.98%	1,591,794
Feb 17, 2026	61.26	62.00	58.85	60.44	60.44	-1.84%	2,873,527
Feb 13, 2026	61.49	63.16	60.24	61.57	61.57	1.97%	1,944,576
Feb 12, 2026	61.62	62.50	57.55	60.38	60.38	-2.38%	2,469,253
Feb 11, 2026	63.29	63.29	60.52	61.85	61.85	-2.41%	1,528,141
Feb 10, 2026	64.00	65.48	62.70	63.38	63.38	3.34%	1,671,249
Feb 9, 2026	60.00	62.14	59.01	61.33	61.33	3.74%	2,319,683
Feb 6, 2026	58.40	60.03	57.01	59.12	59.12	3.43%	1,885,652
Feb 5, 2026	59.20	60.67	56.70	57.16	57.16	-5.33%	1,915,786
Feb 4, 2026	59.02	61.70	57.27	60.38	60.38	0.60%	2,600,332
Feb 3, 2026	64.34	64.34	58.74	60.02	60.02	-8.34%	2,976,384
Feb 2, 2026	65.99	67.03	64.28	65.48	65.48	-0.68%	2,354,143
Jan 30, 2026	67.25	68.79	65.54	65.93	65.93	-2.64%	1,714,570
Jan 29, 2026	71.32	71.89	65.39	67.72	67.72	-7.71%	2,487,963
Jan 28, 2026	75.31	76.15	73.27	73.38	73.38	-1.13%	789,320
Jan 27, 2026	75.33	75.71	73.74	74.22	74.22	-1.25%	1,719,651
Jan 26, 2026	72.09	75.75	72.09	75.16	75.16	4.71%	1,589,022
Jan 23, 2026	71.72	72.58	71.23	71.78	71.78	-0.03%	1,115,759
Jan 22, 2026	70.60	72.25	70.20	71.80	71.80	3.28%	1,102,911
Jan 21, 2026	69.73	70.01	67.97	69.52	69.52	-0.07%	1,375,168
Jan 20, 2026	71.00	72.14	69.36	69.57	69.57	-2.54%	1,447,070
Jan 16, 2026	73.81	74.93	71.22	71.38	71.38	-1.96%	1,958,132
Jan 15, 2026	72.90	76.42	72.78	72.81	72.81	0.48%	1,741,870
Jan 14, 2026	75.47	75.47	72.28	72.46	72.46	-3.82%	1,043,389
Jan 13, 2026	77.35	77.90	74.32	75.34	75.34	-1.76%	1,354,721
Jan 12, 2026	78.26	78.69	76.39	76.69	76.69	-2.45%	1,127,640
Jan 9, 2026	78.66	80.67	78.40	78.62	78.62	0.18%	1,397,766
Jan 8, 2026	76.59	79.12	74.44	78.48	78.48	1.79%	1,668,023
Jan 7, 2026	75.87	77.80	75.57	77.10	77.10	1.97%	802,818
Jan 6, 2026	74.50	75.69	73.78	75.61	75.61	1.75%	1,070,834
Jan 5, 2026	72.88	75.61	72.66	74.31	74.31	2.41%	1,165,811
Jan 2, 2026	75.44	75.59	71.93	72.56	72.56	-3.82%	1,354,433
Dec 31, 2025	76.14	76.47	75.36	75.44	75.44	-1.55%	694,343
Dec 30, 2025	76.55	77.29	76.51	76.63	76.63	-0.60%	695,471
Dec 29, 2025	76.38	77.17	76.03	77.09	77.09	0.16%	1,124,926