Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elastic N.V. (NY: ESTC )

86.95 +0.97 (+1.13%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 120.03 120.82 116.81 117.06 938,254 -4.49(-3.69%)
Jan 30, 2024 122.69 123.00 119.90 121.55 871,771 -1.63(-1.32%)
Jan 29, 2024 118.30 123.20 118.00 123.18 960,394 +5.54(+4.71%)
Jan 26, 2024 117.64 119.17 115.76 117.64 1,149,450 -0.48(-0.41%)
Jan 25, 2024 119.99 120.69 117.04 118.12 1,366,761 -1.30(-1.09%)
Jan 24, 2024 123.25 125.83 118.88 119.42 1,276,163 -2.81(-2.30%)
Jan 23, 2024 122.99 123.32 120.51 122.23 1,215,421 -0.99(-0.80%)
Jan 22, 2024 122.74 124.75 120.75 123.22 1,892,433 +2.89(+2.40%)
Jan 19, 2024 118.90 121.63 118.06 120.33 2,314,910 +2.08(+1.76%)
Jan 18, 2024 118.00 120.91 115.30 118.25 2,669,570 +2.09(+1.80%)
Jan 17, 2024 115.66 116.61 111.39 116.16 2,252,703 -0.42(-0.36%)
Jan 16, 2024 111.70 116.85 110.61 116.58 2,240,749 +4.64(+4.15%)
Jan 12, 2024 109.41 114.07 109.31 111.94 1,016,497 -0.35(-0.31%)
Jan 11, 2024 109.78 114.53 108.90 112.29 2,105,073 +4.25(+3.93%)
Jan 10, 2024 109.07 109.07 106.33 108.04 861,010 -0.57(-0.52%)
Jan 09, 2024 108.06 109.80 107.76 108.61 679,679 -0.08(-0.07%)
Jan 08, 2024 105.11 109.05 104.37 108.69 1,186,381 +4.59(+4.41%)
Jan 05, 2024 103.40 105.21 103.15 104.10 822,878 +0.76(+0.74%)
Jan 04, 2024 104.45 105.55 102.93 103.34 866,143 -2.31(-2.19%)
Jan 03, 2024 104.61 106.60 102.81 105.65 1,160,918 -0.89(-0.84%)
Jan 02, 2024 111.83 111.83 106.04 106.54 1,678,326 -6.16(-5.47%)
Dec 29, 2023 113.10 113.94 111.82 112.70 764,909 -1.27(-1.11%)
Dec 28, 2023 113.44 115.14 112.65 113.97 789,062 +0.61(+0.54%)
Dec 27, 2023 115.00 117.39 112.97 113.36 941,719 -1.22(-1.06%)
Dec 26, 2023 113.00 114.67 112.23 114.58 1,047,820 +1.73(+1.53%)
Dec 22, 2023 114.00 115.32 111.32 112.85 974,819 -0.50(-0.44%)
Dec 21, 2023 110.58 113.52 109.30 113.35 1,403,470 +3.18(+2.89%)
Dec 20, 2023 111.67 113.14 109.48 110.17 1,050,775 -2.88(-2.55%)
Dec 19, 2023 114.66 115.00 112.17 113.05 749,680 -0.96(-0.84%)
Dec 18, 2023 111.66 114.74 111.30 114.01 948,510 +1.28(+1.14%)
Dec 15, 2023 114.80 115.52 111.25 112.73 1,892,587 -1.09(-0.96%)
Dec 14, 2023 117.00 117.52 112.25 113.82 1,789,704 -2.70(-2.32%)
Dec 13, 2023 115.86 117.69 114.44 116.52 912,106 +0.17(+0.15%)
Dec 12, 2023 116.00 117.93 115.18 116.35 1,016,540 -0.88(-0.75%)
Dec 11, 2023 115.00 117.33 113.96 117.23 1,536,198 +1.42(+1.23%)
Dec 08, 2023 112.74 118.24 112.49 115.81 2,501,509 +2.62(+2.31%)
Dec 07, 2023 113.80 114.56 112.13 113.19 1,391,937 +0.39(+0.35%)
Dec 06, 2023 115.13 115.99 112.09 112.80 2,362,841 -2.83(-2.45%)
Dec 05, 2023 110.11 115.76 108.81 115.63 3,102,232 +5.12(+4.63%)
Dec 04, 2023 109.22 115.50 107.70 110.51 3,997,005 +0.31(+0.28%)
Dec 01, 2023 98.24 111.75 97.78 110.20 12,243,769 +29.84(+37.13%)
Nov 30, 2023 80.79 81.66 79.22 80.36 3,128,618 +0.72(+0.90%)
Nov 29, 2023 79.21 81.31 79.11 79.64 1,418,208 +1.74(+2.23%)
Nov 28, 2023 75.72 78.24 74.99 77.90 1,026,388 +1.76(+2.31%)
Nov 27, 2023 77.32 78.63 76.13 76.14 1,098,747 -1.31(-1.69%)
Nov 24, 2023 76.90 77.77 76.65 77.45 342,220 +0.20(+0.26%)
Nov 22, 2023 77.87 78.41 76.53 77.25 864,954 -0.22(-0.28%)
Nov 21, 2023 75.73 78.16 75.51 77.47 1,215,569 +0.41(+0.53%)
Nov 20, 2023 75.39 77.56 75.12 77.06 787,341 +1.92(+2.56%)
Nov 17, 2023 74.00 75.85 73.22 75.14 1,416,215 +1.57(+2.13%)
Nov 16, 2023 75.79 76.40 73.20 73.57 1,017,230 -2.38(-3.13%)
Nov 15, 2023 78.39 79.21 75.86 75.95 994,685 -2.28(-2.91%)
Nov 14, 2023 76.74 78.34 76.34 78.23 810,163 +3.35(+4.47%)
Nov 13, 2023 76.80 77.23 74.42 74.88 835,889 -1.32(-1.73%)
Nov 10, 2023 73.29 76.44 73.00 76.20 575,377 +2.70(+3.67%)
Nov 09, 2023 75.16 75.52 73.40 73.50 929,270 -1.30(-1.74%)
Nov 08, 2023 75.76 76.25 73.94 74.80 940,230 -1.10(-1.45%)
Nov 07, 2023 75.14 77.07 73.33 75.90 2,506,726 +4.65(+6.53%)
Nov 06, 2023 72.95 73.29 69.66 71.25 1,235,547 -1.08(-1.49%)
Nov 03, 2023 70.44 72.86 70.25 72.33 2,075,400 +1.46(+2.06%)
Nov 02, 2023 76.54 76.97 70.73 70.87 2,100,387 -3.61(-4.85%)
Nov 01, 2023 74.90 75.48 73.84 74.48 1,562,106 -0.56(-0.75%)
Oct 31, 2023 74.62 76.19 73.61 75.04 869,199 +0.52(+0.70%)
Oct 30, 2023 76.00 76.20 74.36 74.52 1,510,107 -0.98(-1.30%)
Oct 27, 2023 75.97 76.66 75.15 75.50 826,023 +0.52(+0.69%)
Oct 26, 2023 75.76 76.19 73.98 74.98 1,232,417 -0.55(-0.73%)
Oct 25, 2023 80.55 81.01 75.39 75.53 1,080,046 -5.27(-6.52%)
Oct 24, 2023 80.11 81.56 79.72 80.80 926,521 +1.80(+2.28%)
Oct 23, 2023 78.62 80.75 78.01 79.00 878,440 -0.62(-0.78%)
Oct 20, 2023 81.98 82.47 78.58 79.62 1,202,936 -2.58(-3.14%)
Oct 19, 2023 82.49 84.04 81.85 82.20 1,897,893 +0.38(+0.46%)
Oct 18, 2023 83.53 83.96 81.08 81.82 2,654,875 +1.18(+1.46%)
Oct 17, 2023 78.41 81.98 78.09 80.64 889,992 +1.59(+2.01%)
Oct 16, 2023 78.83 80.14 77.45 79.05 1,332,548 +0.08(+0.10%)
Oct 13, 2023 80.71 81.02 78.90 78.97 1,046,160 -1.55(-1.92%)
Oct 12, 2023 81.41 83.35 79.33 80.52 1,266,326 -1.48(-1.80%)
Oct 11, 2023 80.84 82.06 80.01 82.00 1,120,232 +1.62(+2.02%)
Oct 10, 2023 81.98 82.48 80.31 80.38 1,047,729 -1.40(-1.71%)
Oct 09, 2023 80.00 82.38 79.91 81.78 997,979 +0.77(+0.95%)
Oct 06, 2023 75.43 81.19 75.43 81.01 2,275,209 +4.88(+6.41%)
Oct 05, 2023 75.82 76.73 74.16 76.13 1,356,247 +0.18(+0.24%)
Oct 04, 2023 79.25 79.95 75.14 75.95 2,287,416 -3.56(-4.48%)
Oct 03, 2023 79.90 81.69 78.94 79.51 1,363,093 -1.44(-1.78%)
Oct 02, 2023 81.27 82.39 80.75 80.95 1,098,753 -0.29(-0.36%)
Sep 29, 2023 80.05 82.28 80.00 81.24 2,182,299 +2.17(+2.74%)
Sep 28, 2023 80.12 80.68 78.47 79.07 1,434,845 -2.11(-2.60%)
Sep 27, 2023 79.51 81.21 79.12 81.18 909,465 +2.11(+2.67%)
Sep 26, 2023 80.70 82.84 79.01 79.07 1,343,539 -1.31(-1.63%)
Sep 25, 2023 78.75 81.43 80.00 80.38 1,481,065 +0.82(+1.03%)
Sep 22, 2023 78.97 80.28 77.58 79.56 1,046,462 +1.78(+2.29%)
Sep 21, 2023 78.24 79.20 76.77 77.78 1,235,252 +1.39(+1.82%)
Sep 20, 2023 77.03 77.66 76.25 76.39 601,322 -0.66(-0.86%)
Sep 19, 2023 77.75 78.00 76.61 77.05 750,952 -1.04(-1.33%)
Sep 18, 2023 77.39 78.45 76.81 78.09 665,064 -0.20(-0.26%)
Sep 15, 2023 77.28 78.51 77.06 78.29 953,903 -0.30(-0.38%)
Sep 14, 2023 78.54 79.33 78.09 78.59 797,093 +0.01(+0.01%)
Sep 13, 2023 79.26 79.50 77.90 78.58 878,148 -0.87(-1.10%)
Sep 12, 2023 78.25 80.13 78.06 79.45 1,147,395 -0.23(-0.29%)
Sep 11, 2023 78.01 79.83 76.75 79.68 1,126,682 +1.79(+2.30%)
Sep 08, 2023 79.14 79.97 77.87 77.89 789,807 -0.69(-0.88%)
Sep 07, 2023 77.65 79.41 77.50 78.58 1,137,496 -0.63(-0.80%)
Sep 06, 2023 74.95 79.87 74.48 79.21 2,357,913 +4.19(+5.59%)
Sep 05, 2023 73.35 76.30 72.03 75.02 2,099,380 +0.75(+1.01%)
Sep 01, 2023 72.72 76.26 71.27 74.27 5,753,803 +12.39(+20.02%)
Aug 31, 2023 61.10 62.73 60.86 61.88 1,590,538 +1.12(+1.84%)
Aug 30, 2023 59.55 61.07 59.30 60.76 607,256 +1.07(+1.79%)
Aug 29, 2023 57.69 60.38 57.38 59.69 1,136,370 +1.78(+3.07%)
Aug 28, 2023 60.31 60.67 57.77 57.91 1,066,823 -2.12(-3.53%)
Aug 25, 2023 58.97 60.51 58.59 60.03 528,112 +0.65(+1.09%)
Aug 24, 2023 61.80 62.00 59.32 59.38 537,818 -1.51(-2.48%)
Aug 23, 2023 60.40 61.51 60.04 60.89 1,182,109 +0.48(+0.79%)
Aug 22, 2023 61.06 61.46 60.05 60.41 746,968 -0.11(-0.18%)
Aug 21, 2023 60.12 61.19 59.92 60.52 701,154 +0.50(+0.83%)
Aug 18, 2023 59.38 60.47 59.00 60.02 813,204 -0.25(-0.41%)
Aug 17, 2023 61.58 62.05 59.06 60.27 1,109,276 -1.27(-2.06%)
Aug 16, 2023 61.49 62.81 61.20 61.54 1,113,414 -0.83(-1.33%)
Aug 15, 2023 60.85 63.20 60.42 62.37 1,667,644 +1.07(+1.75%)
Aug 14, 2023 58.82 61.74 58.73 61.30 752,633 +1.86(+3.13%)
Aug 11, 2023 58.93 59.79 58.93 59.44 621,485 -0.09(-0.15%)
Aug 10, 2023 59.68 60.19 58.61 59.53 776,349 +0.78(+1.33%)
Aug 09, 2023 59.49 59.49 58.23 58.75 819,312 -0.74(-1.24%)
Aug 08, 2023 60.00 60.48 58.77 59.49 1,097,104 -2.92(-4.68%)
Aug 07, 2023 63.16 63.42 60.90 62.41 725,675 -1.10(-1.73%)
Aug 04, 2023 65.76 66.72 63.07 63.51 1,425,164 +1.05(+1.68%)
Aug 03, 2023 61.51 62.86 61.01 62.46 929,396 +0.79(+1.28%)
Aug 02, 2023 65.26 65.49 60.94 61.67 1,035,532 -5.03(-7.54%)
Aug 01, 2023 65.97 66.82 65.13 66.70 849,837 +0.25(+0.38%)
Jul 31, 2023 66.00 68.19 65.91 66.45 917,319 +1.99(+3.09%)
Jul 28, 2023 64.53 65.73 63.76 64.46 545,641 +1.20(+1.90%)
Jul 27, 2023 65.21 65.34 62.98 63.26 633,210 -0.58(-0.91%)
Jul 26, 2023 64.12 64.88 63.57 63.84 1,530,347 -0.67(-1.04%)
Jul 25, 2023 63.99 65.20 63.54 64.51 1,592,602 +1.07(+1.69%)
Jul 24, 2023 64.26 64.48 63.00 63.44 1,024,622 -0.42(-0.66%)
Jul 21, 2023 65.75 66.12 63.77 63.86 938,130 -1.12(-1.72%)
Jul 20, 2023 67.00 67.32 64.72 64.98 1,432,241 -3.14(-4.61%)
Jul 19, 2023 68.52 69.82 67.78 68.12 790,972 +0.33(+0.49%)
Jul 18, 2023 69.12 69.45 67.15 67.79 1,621,237 -1.41(-2.04%)
Jul 17, 2023 69.08 70.99 68.97 69.20 1,818,218 -0.66(-0.94%)
Jul 14, 2023 71.12 71.57 69.24 69.86 681,605 -1.22(-1.72%)
Jul 13, 2023 71.63 72.19 69.44 71.08 1,287,572 +0.31(+0.44%)
Jul 12, 2023 71.49 72.58 70.32 70.77 1,602,809 +1.24(+1.78%)
Jul 11, 2023 67.41 69.78 66.95 69.53 1,376,264 +2.61(+3.90%)
Jul 10, 2023 64.10 66.92 63.89 66.92 1,124,152 +2.60(+4.04%)
Jul 07, 2023 62.94 65.24 62.67 64.32 945,705 +1.68(+2.68%)
Jul 06, 2023 63.51 63.51 61.65 62.64 1,045,895 -2.04(-3.15%)
Jul 05, 2023 64.20 65.00 63.87 64.68 1,427,604 +0.03(+0.05%)
Jul 03, 2023 64.20 65.20 63.59 64.65 443,544 +0.53(+0.83%)
Jun 30, 2023 64.28 64.83 63.89 64.12 712,002 +0.03(+0.05%)
Jun 29, 2023 65.23 65.79 63.61 64.09 578,518 -1.07(-1.64%)
Jun 28, 2023 63.32 66.04 63.21 65.16 1,214,583 +1.51(+2.37%)
Jun 27, 2023 62.50 64.00 61.89 63.65 1,118,178 +1.90(+3.08%)
Jun 26, 2023 61.73 62.66 61.40 61.75 1,270,872 -0.55(-0.88%)
Jun 23, 2023 62.05 62.66 61.58 62.30 1,743,149 -1.02(-1.61%)
Jun 22, 2023 63.38 64.52 62.52 63.32 1,375,837 -0.64(-1.00%)
Jun 21, 2023 65.53 65.90 63.39 63.96 983,631 -1.69(-2.57%)
Jun 20, 2023 65.52 66.19 64.50 65.65 1,375,208 -0.74(-1.11%)
Jun 16, 2023 69.21 69.51 66.07 66.39 1,608,375 -3.07(-4.42%)
Jun 15, 2023 69.49 70.00 68.07 69.46 3,179,862 +11.96(+20.80%)
May 08, 2023 57.33 58.64 56.85 57.50 794,188 +0.83(+1.46%)
May 05, 2023 57.68 59.00 56.64 56.67 640,868 -0.05(-0.09%)
May 04, 2023 55.03 56.83 54.55 56.72 1,186,796 +2.62(+4.84%)
May 03, 2023 54.61 55.79 54.06 54.10 1,206,397 -0.87(-1.58%)
May 02, 2023 56.50 56.94 54.62 54.97 954,504 -1.49(-2.64%)
May 01, 2023 56.60 56.97 56.07 56.46 810,318 -0.79(-1.38%)
Apr 28, 2023 57.46 58.26 55.73 57.25 680,029 -1.60(-2.72%)
Apr 27, 2023 59.31 59.31 57.22 58.85 693,219 +0.24(+0.41%)
Apr 26, 2023 57.52 59.94 57.33 58.61 1,000,347 +2.44(+4.34%)
Apr 25, 2023 57.54 57.66 56.03 56.17 968,434 -2.22(-3.80%)
Apr 24, 2023 60.27 60.77 58.13 58.39 563,330 -1.90(-3.15%)
Apr 21, 2023 60.24 60.92 59.52 60.29 607,048 +0.30(+0.50%)
Apr 20, 2023 62.22 62.73 59.56 59.99 1,082,023 -3.31(-5.23%)
Apr 19, 2023 62.15 63.86 61.79 63.30 1,129,119 +0.45(+0.72%)
Apr 18, 2023 61.00 62.92 60.88 62.85 1,024,173 +2.62(+4.35%)
Apr 17, 2023 59.55 60.38 59.15 60.23 695,525 +0.55(+0.92%)
Apr 14, 2023 58.41 60.02 57.98 59.68 1,146,861 +0.68(+1.15%)
Apr 13, 2023 55.87 59.15 55.16 59.00 1,077,091 +4.01(+7.29%)
Apr 12, 2023 56.42 56.58 54.35 54.99 846,809 -0.08(-0.15%)
Apr 11, 2023 54.16 55.40 54.05 55.07 764,187 +0.43(+0.79%)
Apr 10, 2023 53.84 54.92 52.82 54.64 666,124 -0.02(-0.04%)
Apr 06, 2023 53.10 54.67 52.55 54.66 775,070 +1.05(+1.96%)
Apr 05, 2023 55.69 55.78 52.30 53.61 1,011,966 -2.58(-4.59%)
Apr 04, 2023 57.26 57.40 55.64 56.19 623,134 -0.51(-0.90%)
Apr 03, 2023 57.04 57.42 55.71 56.70 835,718 -1.20(-2.07%)
Mar 31, 2023 56.46 58.38 56.10 57.90 1,163,732 +1.81(+3.23%)
Mar 30, 2023 56.88 57.30 55.73 56.09 486,945 -0.07(-0.12%)
Mar 29, 2023 55.78 56.48 55.34 56.16 642,222 +0.87(+1.57%)
Mar 28, 2023 55.39 55.67 54.48 55.29 740,562 -0.11(-0.20%)
Mar 27, 2023 55.75 56.29 54.99 55.40 505,157 +0.28(+0.51%)
Mar 24, 2023 55.66 56.30 54.53 55.12 557,019 -0.76(-1.36%)
Mar 23, 2023 55.81 56.96 55.03 55.88 437,537 +1.04(+1.90%)
Mar 22, 2023 57.33 57.41 54.84 54.84 442,868 -2.53(-4.41%)
Mar 21, 2023 55.46 57.88 55.32 57.37 779,625 +2.20(+3.99%)
Mar 20, 2023 54.38 55.26 53.59 55.17 874,673 +0.27(+0.49%)
Mar 17, 2023 56.26 56.65 54.12 54.90 932,159 -1.40(-2.49%)
Mar 16, 2023 55.50 56.52 55.08 56.30 714,114 +1.08(+1.96%)
Mar 15, 2023 54.70 55.89 54.19 55.22 954,552 +0.10(+0.18%)
Mar 14, 2023 56.31 56.92 54.55 55.12 1,157,820 -0.05(-0.09%)
Mar 13, 2023 52.41 55.80 50.21 55.17 1,589,086 +2.08(+3.92%)
Mar 10, 2023 55.66 55.99 51.89 53.09 1,807,106 -3.17(-5.63%)
Mar 09, 2023 59.62 59.87 56.05 56.26 1,322,252 -3.75(-6.25%)
Mar 08, 2023 61.35 62.04 59.58 60.01 722,152 -1.34(-2.18%)
Mar 07, 2023 61.99 63.36 60.69 61.35 1,143,048 -1.01(-1.62%)
Mar 06, 2023 64.34 66.50 61.75 62.36 1,590,833 -1.57(-2.46%)
Mar 03, 2023 63.27 67.02 61.47 63.93 3,895,784 +5.52(+9.45%)
Mar 02, 2023 56.78 58.47 56.40 58.41 1,868,733 +0.68(+1.18%)
Mar 01, 2023 58.75 59.00 57.22 57.73 1,224,745 -1.29(-2.19%)
Feb 28, 2023 58.05 60.07 57.80 59.02 980,187 +0.94(+1.62%)
Feb 27, 2023 58.70 59.27 57.78 58.08 951,677 -0.04(-0.07%)
Feb 24, 2023 58.24 60.27 57.58 58.12 858,159 -2.36(-3.90%)
Feb 23, 2023 61.34 61.78 59.51 60.48 608,627 +0.08(+0.13%)
Feb 22, 2023 59.35 60.88 59.01 60.40 689,663 +1.69(+2.88%)
Feb 21, 2023 58.78 59.75 58.18 58.71 533,089 -1.69(-2.80%)
Feb 17, 2023 60.76 60.76 58.87 60.40 644,518 -0.86(-1.40%)
Feb 16, 2023 61.94 63.35 60.85 61.26 951,632 -2.54(-3.98%)
Feb 15, 2023 62.87 64.27 62.14 63.80 1,005,405 +1.56(+2.51%)
Feb 14, 2023 60.25 63.67 60.05 62.24 1,333,424 +0.99(+1.62%)
Feb 13, 2023 60.05 61.67 59.60 61.25 704,337 +1.94(+3.27%)
Feb 10, 2023 61.02 61.49 58.91 59.31 831,898 -2.75(-4.43%)
Feb 09, 2023 64.13 64.57 61.74 62.06 759,106 -0.58(-0.93%)
Feb 08, 2023 63.44 64.42 62.43 62.64 791,664 -0.25(-0.40%)
Feb 07, 2023 61.01 63.38 59.83 62.89 744,541 +1.98(+3.25%)
Feb 06, 2023 60.16 62.14 60.16 60.91 1,422,466 -0.39(-0.64%)
Feb 03, 2023 61.85 63.54 60.72 61.30 1,915,335 -3.80(-5.84%)
Feb 02, 2023 65.17 67.06 64.26 65.10 2,459,402 +1.71(+2.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.