Elastic N.V (ESTC) Historical Stock Data
60.00 ↑0.13 (0.22%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, ESTC is down -1.11% a day on average. There have been 11 days where Elastic N.V closed green and 19 days where ESTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 60.98 | 60.00 | ↓$0.98 (-1.61%) | 57.29 | 62.14 | 1.21M |
| 2022-05-19 | 56.35 | 59.87 | ↑$3.52 (6.25%) | 56.34 | 62.06 | 1.71M |
| 2022-05-18 | 57.87 | 56.43 | ↓$1.44 (-2.49%) | 55.52 | 59.23 | 642.35K |
| 2022-05-17 | 60.08 | 58.90 | ↓$1.18 (-1.96%) | 55.52 | 61.74 | 0.92M |
| 2022-05-16 | 62.74 | 58.28 | ↓$4.46 (-7.11%) | 57.65 | 63.98 | 1.38M |
| 2022-05-13 | 57.49 | 63.92 | ↑$6.43 (11.18%) | 57.49 | 64.44 | 2.52M |
| 2022-05-12 | 52.36 | 55.53 | ↑$3.17 (6.05%) | 50.76 | 57.10 | 2.45M |
| 2022-05-11 | 56.44 | 53.01 | ↓$3.43 (-6.08%) | 52.92 | 58.30 | 1.58M |
| 2022-05-10 | 60.94 | 57.50 | ↓$3.44 (-5.64%) | 55.32 | 60.95 | 1.68M |
| 2022-05-09 | 63.45 | 57.36 | ↓$6.09 (-9.60%) | 56.90 | 65.00 | 2.61M |
| 2022-05-06 | 66.98 | 65.18 | ↓$1.80 (-2.69%) | 62.31 | 67.43 | 2.14M |
| 2022-05-05 | 73.65 | 67.91 | ↓$5.74 (-7.79%) | 66.14 | 74.20 | 2.31M |
| 2022-05-04 | 74.09 | 75.18 | ↑$1.09 (1.47%) | 68.88 | 75.59 | 3.10M |
| 2022-05-03 | 76.68 | 73.63 | ↓$3.05 (-3.98%) | 72.86 | 78.42 | 1.55M |
| 2022-05-02 | 75.70 | 77.37 | ↑$1.67 (2.21%) | 74.37 | 77.75 | 1.32M |
| 2022-04-29 | 80.98 | 76.14 | ↓$4.84 (-5.98%) | 75.95 | 82.94 | 892.38K |
| 2022-04-28 | 79.68 | 81.07 | ↑$1.39 (1.74%) | 77.03 | 81.62 | 0.97M |
| 2022-04-27 | 78.88 | 78.58 | ↓$0.30 (-0.38%) | 77.31 | 81.17 | 485.26K |
| 2022-04-26 | 82.91 | 79.09 | ↓$3.82 (-4.61%) | 78.98 | 83.58 | 768.01K |
| 2022-04-25 | 80.08 | 83.23 | ↑$3.15 (3.93%) | 79.03 | 83.69 | 1.16M |
| 2022-04-22 | 83.38 | 79.50 | ↓$3.88 (-4.65%) | 78.97 | 85.25 | 1.18M |
| 2022-04-21 | 89.87 | 82.73 | ↓$7.14 (-7.94%) | 82.32 | 92.02 | 1M |
| 2022-04-20 | 89.70 | 88.38 | ↓$1.32 (-1.47%) | 88.22 | 93.82 | 804.81K |
| 2022-04-19 | 89.70 | 93.55 | ↑$3.85 (4.29%) | 88.40 | 95.67 | 0.95M |
| 2022-04-18 | 89.01 | 89.19 | ↑$0.18 (0.20%) | 85.86 | 89.62 | 875.78K |
| 2022-04-14 | 93.33 | 90.00 | ↓$3.33 (-3.57%) | 89.65 | 93.33 | 1.17M |
| 2022-04-13 | 86.67 | 94.01 | ↑$7.34 (8.47%) | 85.99 | 94.11 | 0.99M |
| 2022-04-12 | 91.30 | 87.47 | ↓$3.83 (-4.19%) | 86.97 | 94.46 | 1.15M |
| 2022-04-11 | 86.54 | 89.64 | ↑$3.10 (3.58%) | 84.20 | 91.70 | 1.72M |
| 2022-04-08 | 88.92 | 88.00 | ↓$0.92 (-1.03%) | 87.09 | 90.54 | 858.34K |
Create an account or log in to view more rows.
$ESTC I like green candles on my birthday cake
$ESTC I still don’t wanna buy it
$ESTC upupup!
$ESTC just hold no panic
$ESTC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ESTC red day ahead
$ESTC very nice
$ESTC f this stock
$ESTC who else excited??