Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	67.01	69.80	67.00	68.74	68.74	4.48%	2,549,393
Jul 31, 2026	63.64	66.05	63.20	65.79	65.79	2.40%	1,638,675
Jul 30, 2026	64.49	64.91	62.93	64.25	64.25	-0.29%	1,734,200
Jul 29, 2026	62.34	66.06	62.25	64.44	64.44	3.77%	2,170,864
Jul 28, 2026	61.62	63.13	60.25	62.10	62.10	1.40%	1,226,189
Jul 27, 2026	59.90	62.21	59.48	61.24	61.24	4.36%	1,398,016
Jul 24, 2026	58.06	58.96	57.65	58.68	58.68	2.35%	954,547
Jul 23, 2026	59.30	59.46	56.06	57.33	57.33	-2.30%	1,704,995
Jul 22, 2026	59.66	59.71	58.29	58.68	58.68	-2.49%	1,525,105
Jul 21, 2026	60.72	63.44	59.29	60.18	60.18	-4.08%	1,894,376
Jul 20, 2026	60.61	63.22	60.30	62.74	62.74	1.87%	1,352,108
Jul 17, 2026	61.30	62.46	61.03	61.59	61.59	-0.84%	1,459,048
Jul 16, 2026	62.19	63.16	60.70	62.11	62.11	-0.21%	1,487,229
Jul 15, 2026	63.42	64.64	61.62	62.24	62.24	-0.13%	1,715,368
Jul 14, 2026	59.84	62.95	59.46	62.32	62.32	-0.18%	1,552,075
Jul 13, 2026	61.16	63.12	60.56	62.43	62.43	3.64%	1,983,898
Jul 10, 2026	63.49	63.97	59.76	60.24	60.24	-2.93%	1,498,205
Jul 9, 2026	58.62	62.75	58.35	62.06	62.06	3.30%	1,459,492
Jul 8, 2026	58.05	60.41	57.78	60.08	60.08	1.04%	1,959,859
Jul 7, 2026	59.80	61.28	58.01	59.46	59.46	1.57%	1,569,360
Jul 6, 2026	57.00	58.60	56.56	58.54	58.54	0.86%	1,318,125
Jul 2, 2026	58.45	59.79	57.46	58.04	58.04	-0.70%	1,539,809
Jul 1, 2026	58.70	59.79	58.09	58.45	58.45	2.51%	1,667,485
Jun 30, 2026	56.11	57.56	56.01	57.02	57.02	0.12%	1,190,862
Jun 29, 2026	57.51	58.86	56.84	56.95	56.95	1.26%	1,751,270
Jun 26, 2026	53.88	56.93	53.88	56.24	56.24	4.93%	3,278,175
Jun 25, 2026	56.70	56.78	53.04	53.60	53.60	-8.70%	3,388,931
Jun 24, 2026	58.40	59.59	57.75	58.71	58.71	-0.46%	1,599,579
Jun 23, 2026	59.00	60.23	58.56	58.98	58.98	0.43%	1,776,450
Jun 22, 2026	57.98	60.47	56.60	58.73	58.73	-0.41%	2,139,725
Jun 18, 2026	58.00	59.13	55.90	58.97	58.97	0.70%	3,279,100
Jun 17, 2026	59.66	60.94	58.10	58.56	58.56	-2.58%	1,793,153
Jun 16, 2026	62.17	62.80	59.43	60.11	60.11	-3.52%	1,472,429
Jun 15, 2026	61.07	63.39	60.20	62.30	62.30	3.23%	2,290,728
Jun 12, 2026	60.22	60.94	58.16	60.35	60.35	0.22%	1,540,033
Jun 11, 2026	59.68	60.74	58.32	60.22	60.22	-0.92%	1,497,342
Jun 10, 2026	59.78	61.42	59.02	60.78	60.78	-0.78%	1,239,748
Jun 9, 2026	61.01	62.28	58.79	61.26	61.26	-1.42%	2,457,541
Jun 8, 2026	61.58	62.60	60.56	62.14	62.14	0.57%	1,541,407
Jun 5, 2026	64.98	66.30	61.66	61.79	61.79	-5.07%	1,832,679
Jun 4, 2026	64.77	66.80	63.28	65.09	65.09	1.54%	1,767,350
Jun 3, 2026	66.31	66.90	63.25	64.10	64.10	-5.16%	2,622,508
Jun 2, 2026	65.48	67.80	64.03	67.59	67.59	-0.69%	2,597,530
Jun 1, 2026	67.07	68.72	63.13	68.06	68.06	5.19%	4,240,416
May 29, 2026	53.91	65.26	53.20	64.70	64.70	12.31%	7,459,050
May 28, 2026	57.10	59.19	56.00	57.61	57.61	6.88%	5,987,950
May 27, 2026	53.29	54.75	53.12	53.90	53.90	-0.94%	1,959,413
May 26, 2026	53.97	54.91	53.13	54.41	54.41	-0.73%	1,533,738
May 22, 2026	54.57	56.09	54.26	54.81	54.81	1.80%	1,353,877
May 21, 2026	54.51	54.84	53.50	53.84	53.84	-2.60%	1,252,894