Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	50.74	50.99	50.15	48.90	-	-2.18%	69,305
Mar 31, 2026	49.56	50.92	49.00	49.99	49.99	1.17%	1,823,199
Mar 30, 2026	49.25	51.02	49.10	49.41	49.41	1.83%	1,349,453
Mar 27, 2026	50.40	50.40	47.49	48.52	48.52	-5.44%	1,741,468
Mar 26, 2026	49.43	52.18	49.33	51.31	51.31	2.74%	1,273,811
Mar 25, 2026	50.82	51.44	48.71	49.94	49.94	0.54%	1,379,541
Mar 24, 2026	52.00	52.00	49.55	49.67	49.67	-6.09%	1,927,577
Mar 23, 2026	53.31	54.21	52.38	52.89	52.89	-0.79%	1,832,057
Mar 20, 2026	54.00	54.52	52.64	53.31	53.31	-3.34%	7,817,298
Mar 19, 2026	55.49	56.88	54.04	55.15	55.15	-1.09%	1,422,252
Mar 18, 2026	54.97	56.61	54.51	55.76	55.76	0.65%	1,727,796
Mar 17, 2026	53.46	56.33	53.05	55.40	55.40	3.67%	2,305,349
Mar 16, 2026	52.87	54.15	51.99	53.44	53.44	3.79%	2,758,369
Mar 13, 2026	51.55	52.59	50.93	51.49	51.49	-0.41%	2,035,532
Mar 12, 2026	52.55	54.58	51.42	51.70	51.70	-2.18%	1,460,601
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