Canada markets close in 4 minutes

Elastic N.V. (ESTC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.09+0.34 (+0.32%)
As of 03:56PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024107.11107.68103.90106.09106.09586,168
May 01, 2024103.25108.07102.64105.75105.751,113,900
Apr 30, 2024103.25104.89102.20102.22102.221,167,000
Apr 29, 2024108.35108.41103.62103.92103.921,182,500
Apr 26, 2024105.00108.72105.00107.43107.431,067,000
Apr 25, 2024101.79104.83100.72104.79104.79945,000
Apr 24, 2024103.74104.97102.34103.71103.711,580,900
Apr 23, 202498.29103.2398.29102.54102.541,894,800
Apr 22, 202497.0198.4394.6198.3698.361,135,600
Apr 19, 202494.9797.9094.9296.1996.191,566,700
Apr 18, 202495.0096.0093.3395.3195.31666,700
Apr 17, 202495.6795.8494.2594.6194.61839,700
Apr 16, 202494.8095.7394.1495.1895.181,195,700
Apr 15, 202496.6697.1994.7994.8594.851,253,400
Apr 12, 202499.41100.5797.0297.2497.241,293,300
Apr 11, 202498.9699.8798.2999.8599.85919,300
Apr 10, 202497.0098.6196.4098.2398.23492,500
Apr 09, 202498.6399.1397.4398.7198.71979,300
Apr 08, 202497.9298.5896.5898.3198.31586,400
Apr 05, 202497.7798.7296.8097.4497.441,007,200
Apr 04, 202499.16100.3697.4597.6397.63860,100
Apr 03, 202497.4698.3296.5797.6197.611,063,500
Apr 02, 202498.1098.4896.0197.9897.98886,200
Apr 01, 2024100.09101.6199.80100.56100.56994,300
Mar 28, 202499.99102.4199.61100.24100.241,183,800
Mar 27, 202498.90100.8297.90100.13100.131,486,700
Mar 26, 2024102.00102.04100.39100.45100.45608,700
Mar 25, 2024100.98102.25100.66101.05101.05849,500
Mar 22, 2024101.10102.8199.97102.38102.38944,200
Mar 21, 2024104.28105.24100.18100.93100.931,644,000
Mar 20, 2024102.79103.72100.67103.48103.481,308,500
Mar 19, 2024100.37101.9799.03101.84101.841,645,100
Mar 18, 2024100.00102.9099.09101.60101.601,397,700
Mar 15, 2024103.06103.08100.28101.08101.081,589,000
Mar 14, 2024104.49105.99102.82103.06103.06867,100
Mar 13, 2024105.26107.14104.93106.23106.23947,800
Mar 12, 2024104.42107.18103.50105.91105.911,157,700
Mar 11, 2024105.10105.25101.77103.86103.861,819,400
Mar 08, 2024107.31109.72105.06105.73105.731,103,900
Mar 07, 2024108.84108.92104.11106.80106.802,728,700
Mar 06, 2024110.25111.38107.24108.35108.351,612,500
Mar 05, 2024106.84109.39105.27108.40108.402,217,500
Mar 04, 2024116.69117.90107.63108.40108.403,118,800
Mar 01, 2024115.96119.97112.40117.01117.016,810,100
Feb 29, 2024129.00136.06129.00133.81133.813,402,200
Feb 28, 2024129.96131.98128.75129.71129.71949,000
Feb 27, 2024132.05133.25130.46131.21131.211,118,500
Feb 26, 2024130.81132.90128.22130.70130.701,061,500
Feb 23, 2024128.92131.48127.73129.62129.621,032,700
Feb 22, 2024126.82127.97124.34127.56127.561,084,300
Feb 21, 2024121.55122.67117.60121.28121.281,175,800
Feb 20, 2024129.48130.69123.54125.38125.381,402,800
Feb 16, 2024131.92133.19129.01130.27130.27828,300
Feb 15, 2024132.85133.59130.00132.52132.521,362,300
Feb 14, 2024124.55126.81120.71126.60126.601,535,000
Feb 13, 2024121.05125.87117.00122.55122.551,715,300
Feb 12, 2024129.75130.00126.42127.68127.681,245,600
Feb 09, 2024129.00131.71128.00130.39130.391,147,100
Feb 08, 2024125.39128.48124.29126.54126.541,102,700
Feb 07, 2024123.27126.54122.24125.50125.50914,700
Feb 06, 2024123.46123.98119.11122.23122.23774,600
Feb 05, 2024124.13126.97120.31122.26122.26860,900
Feb 02, 2024120.52125.23120.25124.60124.601,789,300
Feb 01, 2024117.00119.27116.36118.66118.661,008,700
Jan 31, 2024120.03120.82116.81117.06117.06944,800
Jan 30, 2024122.69123.00119.90121.55121.55882,000
Jan 29, 2024118.30123.20118.00123.18123.18960,400
Jan 26, 2024117.64119.17115.76117.64117.641,149,500
Jan 25, 2024119.99120.69117.04118.12118.121,368,300
Jan 24, 2024123.25125.83118.88119.42119.421,277,200
Jan 23, 2024122.99123.32120.51122.23122.231,213,300
Jan 22, 2024122.74124.75120.75123.22123.221,892,700
Jan 19, 2024118.90121.63118.06120.33120.332,313,700
Jan 18, 2024118.00120.91115.30118.25118.252,670,000
Jan 17, 2024115.66116.61111.39116.16116.162,252,700
Jan 16, 2024111.70116.85110.61116.58116.582,241,800
Jan 12, 2024109.41114.07109.31111.94111.941,016,400
Jan 11, 2024109.78114.53108.90112.29112.292,105,400
Jan 10, 2024109.07109.07106.33108.04108.04861,000
Jan 09, 2024108.06109.80107.76108.61108.61679,700
Jan 08, 2024105.11109.05104.37108.69108.691,186,400
Jan 05, 2024103.40105.21103.15104.10104.10822,900
Jan 04, 2024104.45105.55102.93103.34103.34866,100
Jan 03, 2024104.61106.60102.81105.65105.651,160,900
Jan 02, 2024111.83111.83106.04106.54106.541,678,600
Dec 29, 2023113.10113.94111.82112.70112.70764,600
Dec 28, 2023113.44115.14112.65113.97113.97789,700
Dec 27, 2023115.00117.39112.97113.36113.36941,700
Dec 26, 2023113.00114.67112.23114.58114.581,047,800
Dec 22, 2023114.00115.32111.32112.85112.85974,800
Dec 21, 2023110.58113.52109.30113.35113.351,403,500
Dec 20, 2023111.67113.14109.48110.17110.171,051,200
Dec 19, 2023114.66115.00112.17113.05113.05749,700
Dec 18, 2023111.66114.74111.30114.01114.01948,500
Dec 15, 2023114.80115.52111.25112.73112.731,892,600
Dec 14, 2023117.00117.52112.25113.82113.821,790,000
Dec 13, 2023115.86117.69114.44116.52116.52912,100
Dec 12, 2023116.00117.93115.18116.35116.351,016,500
Dec 11, 2023115.00117.33113.96117.23117.231,536,900
Dec 08, 2023112.74118.24112.49115.81115.812,501,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...