Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	85.43	86.24	83.51	85.94	85.94	0.05%	1,398,309
Aug 20, 2026	87.89	88.21	85.27	85.90	85.90	-1.65%	1,748,222
Aug 19, 2026	84.98	87.96	84.50	87.34	87.34	2.74%	3,549,664
Aug 18, 2026	84.11	86.59	83.50	85.01	85.01	1.88%	2,760,469
Aug 17, 2026	85.51	86.38	82.18	83.44	83.44	-3.74%	3,416,700
Aug 14, 2026	86.01	87.61	83.81	86.68	86.68	0.76%	3,343,938
Aug 13, 2026	77.72	86.70	77.52	86.03	86.03	11.50%	4,591,384
Aug 12, 2026	74.83	77.37	74.64	77.16	77.16	1.06%	1,348,730
Aug 11, 2026	75.99	77.39	75.27	76.35	76.35	0.04%	1,080,920
Aug 10, 2026	74.03	77.08	73.79	76.32	76.32	1.61%	2,497,137
Aug 7, 2026	71.69	75.48	71.21	75.11	75.11	7.38%	2,439,977
Aug 6, 2026	67.17	70.16	66.47	69.95	69.95	0.33%	1,710,409
Aug 5, 2026	72.62	72.83	69.49	69.72	69.72	-1.89%	2,360,309
Aug 4, 2026	67.67	71.45	67.06	71.06	71.06	3.38%	1,778,336
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