Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	48.69	50.61	47.56	50.06	-	3.07%	454,816
May 13, 2026	48.21	49.00	47.59	48.57	48.57	-3.03%	2,257,203
May 12, 2026	50.66	51.08	49.69	50.09	50.09	-0.58%	1,794,989
May 11, 2026	51.42	52.74	49.49	50.38	50.38	-3.58%	2,123,499
May 8, 2026	50.74	52.31	49.92	52.25	52.25	1.22%	1,255,275
May 7, 2026	52.11	53.33	51.31	51.62	51.62	5.11%	2,405,502
May 6, 2026	49.13	50.00	48.07	49.11	49.11	-2.07%	1,194,889
May 5, 2026	51.09	52.00	49.73	50.15	50.15	-1.01%	1,179,368
May 4, 2026	48.71	50.99	48.71	50.66	50.66	4.22%	1,051,419
May 1, 2026	47.95	50.00	47.84	48.61	48.61	4.70%	1,519,880
Apr 30, 2026	46.90	46.99	45.32	46.43	46.43	-2.05%	1,597,141
Apr 29, 2026	47.00	47.44	46.24	47.40	47.40	-0.11%	1,170,569
Apr 28, 2026	48.56	50.35	47.26	47.45	47.45	-0.79%	1,215,495
Apr 27, 2026	46.40	48.98	45.94	47.83	47.83	3.08%	1,621,919
Apr 24, 2026	45.68	46.59	44.61	46.40	46.40	1.42%	2,376,368
Apr 23, 2026	47.91	47.98	44.31	45.75	45.75	-7.07%	2,038,696
Apr 22, 2026	48.65	49.38	48.24	49.23	49.23	1.74%	1,320,508
Apr 21, 2026	48.81	50.28	48.09	48.39	48.39	-1.16%	901,538
Apr 20, 2026	47.39	49.21	47.39	48.96	48.96	2.94%	1,767,046
Apr 17, 2026	48.75	49.11	47.14	47.56	47.56	-0.21%	2,187,880
Apr 16, 2026	48.92	49.23	47.25	47.66	47.66	0.32%	1,929,067
Apr 15, 2026	46.59	48.20	46.28	47.51	47.51	4.67%	1,428,056
Apr 14, 2026	45.86	46.59	44.83	45.39	45.39	-0.44%	1,357,661
Apr 13, 2026	43.67	45.78	43.30	45.59	45.59	5.29%	2,017,175
Apr 10, 2026	45.01	45.02	42.05	43.30	43.30	-3.78%	3,214,425
Apr 9, 2026	48.32	48.32	44.41	45.00	45.00	-7.64%	2,520,887
Apr 8, 2026	51.60	51.91	48.43	48.72	48.72	-2.21%	1,791,425
Apr 7, 2026	50.24	50.45	48.91	49.82	49.82	-1.46%	1,572,312
Apr 6, 2026	50.83	51.29	49.69	50.56	50.56	-0.22%	1,121,923
Apr 2, 2026	49.67	51.54	48.11	50.67	50.67	1.52%	910,399
Apr 1, 2026	50.74	50.99	48.57	49.91	49.91	-0.16%	1,130,219
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