Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	83.49	84.76	82.16	83.39	83.39	-0.11%	2,353,224
Sep 10, 2026	86.00	88.24	83.41	83.48	83.48	-3.58%	2,096,130
Sep 9, 2026	88.39	88.85	86.01	86.58	86.58	-2.08%	2,572,186
Sep 8, 2026	89.98	90.59	88.10	88.42	88.42	-3.69%	2,487,408
Sep 4, 2026	95.14	96.00	91.45	91.81	91.81	-4.49%	1,952,257
Sep 3, 2026	92.00	96.47	92.00	96.13	96.13	7.31%	3,880,444
Sep 2, 2026	92.00	93.50	89.34	89.58	89.58	-3.04%	2,411,780
Sep 1, 2026	95.76	96.99	92.10	92.39	92.39	-5.29%	2,862,175
Aug 31, 2026	98.00	102.42	95.36	97.55	97.55	-2.36%	5,939,322
Aug 28, 2026	103.89	108.00	96.82	99.91	99.91	19.31%	10,113,762
Aug 27, 2026	82.65	85.78	82.00	83.74	83.74	5.67%	5,250,976
Aug 26, 2026	79.05	80.91	78.79	79.25	79.25	-1.43%	1,695,698
Aug 25, 2026	82.98	83.32	79.44	80.40	80.40	-3.41%	2,113,848
Aug 24, 2026	85.68	86.06	82.95	83.24	83.24	-3.14%	2,169,788
Aug 21, 2026	85.43	86.24	83.51	85.94	85.94	0.05%	1,411,229
Aug 20, 2026	87.89	88.21	85.27	85.90	85.90	-1.65%	1,757,035
Aug 19, 2026	84.98	87.96	84.50	87.34	87.34	2.74%	3,554,871
Aug 18, 2026	84.11	86.59	83.50	85.01	85.01	1.88%	2,773,680
Aug 17, 2026	85.51	86.38	82.18	83.44	83.44	-3.74%	3,442,741
Aug 14, 2026	86.01	87.61	83.81	86.68	86.68	0.76%	3,349,547
Aug 13, 2026	77.72	86.70	77.52	86.03	86.03	11.50%	4,601,864
Aug 12, 2026	74.83	77.37	74.64	77.16	77.16	1.06%	1,349,073
Aug 11, 2026	75.99	77.39	75.27	76.35	76.35	0.04%	1,081,302
Aug 10, 2026	74.03	77.08	73.79	76.32	76.32	1.61%	2,497,861
Aug 7, 2026	71.69	75.48	71.21	75.11	75.11	7.38%	2,538,955
Aug 6, 2026	67.17	70.16	66.47	69.95	69.95	0.33%	1,714,205
Aug 5, 2026	72.62	72.83	69.49	69.72	69.72	-1.89%	2,369,117
Aug 4, 2026	67.67	71.45	67.06	71.06	71.06	3.38%	1,779,744
Aug 3, 2026	67.01	69.80	67.00	68.74	68.74	4.48%	2,551,877
Jul 31, 2026	63.64	66.05	63.20	65.79	65.79	2.40%	1,640,205
Jul 30, 2026	64.49	64.91	62.93	64.25	64.25	-0.29%	1,735,612
Jul 29, 2026	62.34	66.06	62.25	64.44	64.44	3.77%	2,177,945
Jul 28, 2026	61.62	63.13	60.25	62.10	62.10	1.40%	1,229,312
Jul 27, 2026	59.90	62.21	59.48	61.24	61.24	4.36%	1,398,794
Jul 24, 2026	58.06	58.96	57.65	58.68	58.68	2.35%	955,277
Jul 23, 2026	59.30	59.46	56.06	57.33	57.33	-2.30%	1,705,384
Jul 22, 2026	59.66	59.71	58.29	58.68	58.68	-2.49%	1,526,740
Jul 21, 2026	60.72	63.44	59.29	60.18	60.18	-4.08%	1,894,762
Jul 20, 2026	60.61	63.22	60.30	62.74	62.74	1.87%	1,353,051
Jul 17, 2026	61.30	62.46	61.03	61.59	61.59	-0.84%	1,459,276
Jul 16, 2026	62.19	63.16	60.70	62.11	62.11	-0.21%	1,488,153
Jul 15, 2026	63.42	64.64	61.62	62.24	62.24	-0.13%	1,718,983
Jul 14, 2026	59.84	62.95	59.46	62.32	62.32	-0.18%	2,070,090
Jul 13, 2026	61.16	63.12	60.56	62.43	62.43	3.64%	1,985,660
Jul 10, 2026	63.49	63.97	59.76	60.24	60.24	-2.93%	1,499,106
Jul 9, 2026	58.62	62.75	58.35	62.06	62.06	3.30%	1,504,561
Jul 8, 2026	58.05	60.41	57.78	60.08	60.08	1.04%	1,960,022
Jul 7, 2026	59.80	61.28	58.01	59.46	59.46	1.57%	1,569,586
Jul 6, 2026	57.00	58.60	56.56	58.54	58.54	0.86%	1,318,702
Jul 2, 2026	58.45	59.79	57.46	58.04	58.04	-0.70%	1,555,250