Elastic NV (ESTC) Historical Stock Data
105.66 ↓0.44 (-0.41%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESTC is up 0.13% a day on average. There have been 18 days where Elastic NV closed green and 12 days where ESTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 107.69 | 105.66 | ↓$2.03 (-1.89%) | 105.51 | 107.94 | 690.29K |
| 2024-05-02 | 107.11 | 106.10 | ↓$1.01 (-0.94%) | 103.90 | 107.68 | 1.16M |
| 2024-05-01 | 103.25 | 105.75 | ↑$2.50 (2.42%) | 102.64 | 108.07 | 1.11M |
| 2024-04-30 | 103.25 | 102.22 | ↓$1.03 (-1.00%) | 102.20 | 104.89 | 1.17M |
| 2024-04-29 | 108.35 | 103.92 | ↓$4.43 (-4.09%) | 103.62 | 108.41 | 1.18M |
| 2024-04-26 | 105.00 | 107.43 | ↑$2.43 (2.31%) | 105.00 | 108.72 | 1.07M |
| 2024-04-25 | 101.79 | 104.79 | ↑$3.00 (2.95%) | 100.72 | 104.83 | 0.94M |
| 2024-04-24 | 103.74 | 103.71 | ↓$0.03 (-0.03%) | 102.34 | 104.97 | 1.58M |
| 2024-04-23 | 98.29 | 102.54 | ↑$4.25 (4.32%) | 98.29 | 103.23 | 1.89M |
| 2024-04-22 | 97.01 | 98.36 | ↑$1.35 (1.39%) | 94.61 | 98.43 | 1.14M |
| 2024-04-19 | 94.97 | 96.19 | ↑$1.22 (1.28%) | 94.92 | 97.90 | 1.57M |
| 2024-04-18 | 95.00 | 95.31 | ↑$0.31 (0.33%) | 93.33 | 96.00 | 666.74K |
| 2024-04-17 | 95.67 | 94.61 | ↓$1.06 (-1.11%) | 94.25 | 95.84 | 839.81K |
| 2024-04-16 | 94.80 | 95.18 | ↑$0.38 (0.40%) | 94.14 | 95.73 | 1.20M |
| 2024-04-15 | 96.66 | 94.85 | ↓$1.81 (-1.87%) | 94.79 | 97.19 | 1.25M |
| 2024-04-12 | 99.41 | 97.24 | ↓$2.17 (-2.18%) | 97.02 | 100.57 | 1.29M |
| 2024-04-11 | 98.96 | 99.85 | ↑$0.89 (0.90%) | 98.29 | 99.87 | 0.92M |
| 2024-04-10 | 97.00 | 98.23 | ↑$1.23 (1.27%) | 96.40 | 98.61 | 492.53K |
| 2024-04-09 | 98.63 | 98.71 | ↑$0.08 (0.08%) | 97.43 | 99.13 | 0.98M |
| 2024-04-08 | 97.92 | 98.31 | ↑$0.39 (0.40%) | 96.58 | 98.58 | 586.37K |
| 2024-04-05 | 97.77 | 97.44 | ↓$0.33 (-0.34%) | 96.80 | 98.72 | 1.01M |
| 2024-04-04 | 99.16 | 97.63 | ↓$1.53 (-1.54%) | 97.45 | 100.36 | 860.09K |
| 2024-04-03 | 97.46 | 97.61 | ↑$0.15 (0.15%) | 96.57 | 98.32 | 1.06M |
| 2024-04-02 | 98.10 | 97.98 | ↓$0.12 (-0.12%) | 96.01 | 98.48 | 886.20K |
| 2024-04-01 | 100.09 | 100.56 | ↑$0.47 (0.47%) | 99.80 | 101.61 | 0.99M |
| 2024-03-29 | 99.99 | 100.24 | ↑$0.25 (0.25%) | 99.61 | 102.41 | 1.18M |
| 2024-03-28 | 99.99 | 100.24 | ↑$0.25 (0.25%) | 99.61 | 102.41 | 1.18M |
| 2024-03-27 | 98.90 | 100.13 | ↑$1.23 (1.24%) | 97.90 | 100.82 | 1.49M |
| 2024-03-26 | 102.00 | 100.45 | ↓$1.55 (-1.52%) | 100.39 | 102.04 | 608.58K |
| 2024-03-25 | 100.98 | 101.05 | ↑$0.07 (0.07%) | 100.66 | 102.25 | 849.47K |
Create an account or log in to view more rows.
$ESTC YALL READY????????
$ESTC Stair stepping nicely
$ESTC how long until we take off?
$ESTC Exciting times ahead people.
$ESTC breaking out of this wedge sooner than later
$ESTC bounce back baby
$ESTC oh my!
$ESTC love when bulls come out
$ESTC Buy Buy Buy
$ESTC one of the poorest performed stocks for a big name.