Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	92.58	94.50	92.58	93.94	93.94	1.77%	1,769,230
Oct 1, 2026	93.56	93.82	90.20	92.31	92.31	0.67%	1,365,551
Sep 30, 2026	88.90	92.69	88.86	91.70	91.70	3.27%	1,877,903
Sep 29, 2026	87.49	89.09	86.72	88.80	88.80	0.98%	1,600,233
Sep 28, 2026	85.66	88.70	84.62	87.94	87.94	-0.20%	1,913,500
Sep 25, 2026	90.88	92.64	87.37	88.12	88.12	-3.46%	1,760,891
Sep 24, 2026	91.00	91.46	89.34	91.28	91.28	-	1,617,702
Sep 23, 2026	89.39	91.52	88.77	91.28	91.28	2.31%	1,520,398
Sep 22, 2026	91.00	91.25	87.68	89.22	89.22	-0.55%	1,442,198
Sep 21, 2026	87.51	90.12	86.96	89.71	89.71	3.16%	1,237,330
Sep 18, 2026	89.49	89.75	86.54	86.96	86.96	-2.26%	3,216,637
Sep 17, 2026	85.49	89.73	83.81	88.97	88.97	4.63%	1,997,457
Sep 16, 2026	83.75	86.30	83.66	85.03	85.03	-0.15%	1,978,944
Sep 15, 2026	83.61	87.66	83.30	85.16	85.16	0.06%	1,552,291
Sep 14, 2026	84.50	85.97	83.04	85.11	85.11	2.06%	2,357,525
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