Canada markets closed

Elastic N.V. (ESTC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
79.01+2.81 (+3.69%)
At close: 04:00PM EDT
78.54 -0.47 (-0.59%)
After hours: 07:56PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202478.0779.4477.1179.0179.01932,100
Oct 03, 202475.8276.2774.8576.2076.20912,600
Oct 02, 202475.3076.6074.1476.4976.491,609,400
Oct 01, 202477.0277.0274.1675.0175.011,380,500
Sept 30, 202477.0077.4975.8276.7676.76991,600
Sept 27, 202479.0079.0076.8177.3577.35703,100
Sept 26, 202479.3179.3777.2777.5477.54936,400
Sept 25, 202477.9278.8777.2778.3278.321,057,500
Sept 24, 202477.5078.3076.2178.1978.19809,800
Sept 23, 202476.6977.3676.0377.0477.04689,200
Sept 20, 202476.1976.8975.4576.3976.391,265,400
Sept 19, 202477.2578.4976.1376.3076.30945,400
Sept 18, 202475.2476.5674.4774.9274.92734,000
Sept 17, 202476.4277.5775.0875.1675.16929,000
Sept 16, 202475.1876.8074.1575.8075.80920,700
Sept 13, 202474.0075.8673.8575.2475.241,207,300
Sept 12, 202474.4675.1673.4773.8273.821,531,800
Sept 11, 202472.1474.7271.2874.4674.461,446,100
Sept 10, 202470.5273.0270.5272.0972.091,286,600
Sept 09, 202469.4171.8869.0071.1071.102,624,200
Sept 06, 202472.7972.8070.0970.1470.142,246,900
Sept 05, 202471.3573.4271.1272.5272.523,003,500
Sept 04, 202474.0075.9072.5673.3473.342,743,700
Sept 03, 202475.5077.6972.7173.2573.254,029,700
Aug 30, 202479.2280.7773.6876.1976.1911,701,700
Aug 29, 2024106.94107.66102.76103.64103.642,494,500
Aug 28, 2024105.39105.39102.35102.98102.98883,600
Aug 27, 2024106.52107.43105.04105.54105.54709,600
Aug 26, 2024108.50110.49106.97107.47107.47674,100
Aug 23, 2024106.52106.87104.05105.66105.661,131,000
Aug 22, 2024107.90109.37105.42105.57105.57665,300
Aug 21, 2024110.61110.83107.80110.08110.08636,900
Aug 20, 2024111.14111.52109.42110.39110.39565,000
Aug 19, 2024109.19111.15108.05110.94110.94960,300
Aug 16, 2024108.38109.64107.48108.81108.81478,400
Aug 15, 2024107.01110.44106.51108.79108.79791,700
Aug 14, 2024107.31108.11103.49105.57105.57899,200
Aug 13, 2024103.31107.79102.75107.16107.16684,200
Aug 12, 2024105.54105.85102.43102.77102.77939,700
Aug 09, 2024105.03105.44103.22104.96104.96556,500
Aug 08, 2024103.18105.23100.37104.93104.93659,800
Aug 07, 2024103.94108.08100.99101.11101.11717,800
Aug 06, 2024101.89103.39100.60101.53101.53670,300
Aug 05, 202496.89101.3096.56100.00100.001,257,200
Aug 02, 2024103.00103.0098.51102.12102.121,053,900
Aug 01, 2024108.61110.67106.32107.18107.18987,600
Jul 31, 2024108.44111.06106.24109.67109.671,133,500
Jul 30, 2024112.61114.24104.86106.52106.522,269,100
Jul 29, 2024113.48114.57112.24112.31112.31583,400
Jul 26, 2024115.11115.62112.52112.67112.67571,500
Jul 25, 2024111.58114.95108.56113.63113.631,155,100
Jul 24, 2024116.16116.48110.22110.42110.42705,700
Jul 23, 2024113.79118.05113.44117.39117.391,312,500
Jul 22, 2024112.30114.20111.54113.37113.37872,200
Jul 19, 2024111.08113.14110.61111.84111.84546,100
Jul 18, 2024115.55116.74110.67111.28111.28908,900
Jul 17, 2024116.55117.70114.60115.53115.53794,800
Jul 16, 2024119.49121.05118.25118.38118.38974,200
Jul 15, 2024123.50123.96118.05118.42118.421,100,400
Jul 12, 2024120.75123.58120.16122.27122.271,325,500
Jul 11, 2024116.32120.79115.61120.61120.611,911,100
Jul 10, 2024113.04116.13111.40115.35115.351,361,900
Jul 09, 2024115.22115.97111.79112.38112.381,099,800
Jul 08, 2024116.83118.00113.94115.72115.721,081,000
Jul 05, 2024115.78117.24114.39114.87114.87918,100
Jul 03, 2024114.45116.08114.45115.88115.88428,900
Jul 02, 2024115.66116.44113.51114.67114.671,246,800
Jul 01, 2024114.30115.57112.34115.48115.481,377,300
Jun 28, 2024114.94116.02113.55113.91113.911,338,200
Jun 27, 2024109.54115.95109.48114.76114.761,115,500
Jun 26, 2024108.97111.39108.43110.04110.04860,500
Jun 25, 2024108.86109.73107.10108.95108.95886,500
Jun 24, 2024107.98110.64106.96108.98108.981,287,000
Jun 21, 2024108.45108.89106.75108.84108.841,655,100
Jun 20, 2024109.93111.12107.06108.99108.99901,400
Jun 18, 2024111.60111.65109.84109.97109.97892,600
Jun 17, 2024113.91114.50110.62112.34112.34573,300
Jun 14, 2024112.17115.00112.06114.18114.18860,700
Jun 13, 2024116.49116.49112.36112.53112.531,130,600
Jun 12, 2024113.69116.88112.23114.64114.641,500,600
Jun 11, 2024112.65112.65110.09111.57111.571,428,900
Jun 10, 2024111.26113.07108.60112.77112.771,315,800
Jun 07, 2024113.00113.07110.05111.95111.95960,300
Jun 06, 2024107.48113.73107.48113.11113.112,486,500
Jun 05, 2024104.00107.77103.44107.21107.211,488,500
Jun 04, 2024104.29104.6699.83102.97102.972,269,500
Jun 03, 2024103.97105.2298.78102.79102.792,330,300
May 31, 2024107.00107.00100.51104.05104.054,330,900
May 30, 2024100.00100.0192.9693.1893.183,261,800
May 29, 202498.88102.5398.62102.30102.301,462,600
May 28, 2024104.52104.5299.51100.13100.131,652,200
May 24, 2024106.04106.04103.59104.95104.95863,700
May 23, 2024109.59109.59105.80106.05106.051,272,200
May 22, 2024110.85111.62107.63107.86107.86734,500
May 21, 2024110.25111.22108.49109.40109.40602,800
May 20, 2024110.00111.24108.52110.66110.66740,200
May 17, 2024108.25110.18107.62110.08110.081,084,100
May 16, 2024111.12111.58108.18108.21108.21997,700
May 15, 2024110.25111.65108.06111.23111.23727,600
May 14, 2024107.12110.00107.06109.31109.311,178,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...