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.

DateOpenCloseChangeLowHighVolume
2022-05-2060.9860.00↓$0.98 (-1.61%)57.2962.141.21M
2022-05-1956.3559.87↑$3.52 (6.25%)56.3462.061.71M
2022-05-1857.8756.43↓$1.44 (-2.49%)55.5259.23642.35K
2022-05-1760.0858.90↓$1.18 (-1.96%)55.5261.740.92M
2022-05-1662.7458.28↓$4.46 (-7.11%)57.6563.981.38M
2022-05-1357.4963.92↑$6.43 (11.18%)57.4964.442.52M
2022-05-1252.3655.53↑$3.17 (6.05%)50.7657.102.45M
2022-05-1156.4453.01↓$3.43 (-6.08%)52.9258.301.58M
2022-05-1060.9457.50↓$3.44 (-5.64%)55.3260.951.68M
2022-05-0963.4557.36↓$6.09 (-9.60%)56.9065.002.61M
2022-05-0666.9865.18↓$1.80 (-2.69%)62.3167.432.14M
2022-05-0573.6567.91↓$5.74 (-7.79%)66.1474.202.31M
2022-05-0474.0975.18↑$1.09 (1.47%)68.8875.593.10M
2022-05-0376.6873.63↓$3.05 (-3.98%)72.8678.421.55M
2022-05-0275.7077.37↑$1.67 (2.21%)74.3777.751.32M
2022-04-2980.9876.14↓$4.84 (-5.98%)75.9582.94892.38K
2022-04-2879.6881.07↑$1.39 (1.74%)77.0381.620.97M
2022-04-2778.8878.58↓$0.30 (-0.38%)77.3181.17485.26K
2022-04-2682.9179.09↓$3.82 (-4.61%)78.9883.58768.01K
2022-04-2580.0883.23↑$3.15 (3.93%)79.0383.691.16M
2022-04-2283.3879.50↓$3.88 (-4.65%)78.9785.251.18M
2022-04-2189.8782.73↓$7.14 (-7.94%)82.3292.021M
2022-04-2089.7088.38↓$1.32 (-1.47%)88.2293.82804.81K
2022-04-1989.7093.55↑$3.85 (4.29%)88.4095.670.95M
2022-04-1889.0189.19↑$0.18 (0.20%)85.8689.62875.78K
2022-04-1493.3390.00↓$3.33 (-3.57%)89.6593.331.17M
2022-04-1386.6794.01↑$7.34 (8.47%)85.9994.110.99M
2022-04-1291.3087.47↓$3.83 (-4.19%)86.9794.461.15M
2022-04-1186.5489.64↑$3.10 (3.58%)84.2091.701.72M
2022-04-0888.9288.00↓$0.92 (-1.03%)87.0990.54858.34K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$ESTC I like green candles on my birthday cake

0 Like Report
davieshelvy

$ESTC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report