New Zealand markets closed

Elastic N.V. (ESTC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
96.74+1.43 (+1.50%)
As of 10:36AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202494.9797.8994.9796.7496.74304,045
18 Apr 202495.0096.0093.3395.3195.31666,700
17 Apr 202495.6795.8494.2594.6194.61839,700
16 Apr 202494.8095.7394.1495.1895.181,195,700
15 Apr 202496.6697.1994.7994.8594.851,253,400
12 Apr 202499.41100.5797.0297.2497.241,293,300
11 Apr 202498.9699.8798.2999.8599.85919,300
10 Apr 202497.0098.6196.4098.2398.23492,500
09 Apr 202498.6399.1397.4398.7198.71979,300
08 Apr 202497.9298.5896.5898.3198.31586,400
05 Apr 202497.7798.7296.8097.4497.441,007,200
04 Apr 202499.16100.3697.4597.6397.63860,100
03 Apr 202497.4698.3296.5797.6197.611,063,500
02 Apr 202498.1098.4896.0197.9897.98886,200
01 Apr 2024100.09101.6199.80100.56100.56994,300
28 Mar 202499.99102.4199.61100.24100.241,183,800
27 Mar 202498.90100.8297.90100.13100.131,486,700
26 Mar 2024102.00102.04100.39100.45100.45608,700
25 Mar 2024100.98102.25100.66101.05101.05849,500
22 Mar 2024101.10102.8199.97102.38102.38944,200
21 Mar 2024104.28105.24100.18100.93100.931,644,000
20 Mar 2024102.79103.72100.67103.48103.481,308,500
19 Mar 2024100.37101.9799.03101.84101.841,645,100
18 Mar 2024100.00102.9099.09101.60101.601,397,700
15 Mar 2024103.06103.08100.28101.08101.081,589,000
14 Mar 2024104.49105.99102.82103.06103.06867,100
13 Mar 2024105.26107.14104.93106.23106.23947,800
12 Mar 2024104.42107.18103.50105.91105.911,157,700
11 Mar 2024105.10105.25101.77103.86103.861,819,400
08 Mar 2024107.31109.72105.06105.73105.731,103,900
07 Mar 2024108.84108.92104.11106.80106.802,728,700
06 Mar 2024110.25111.38107.24108.35108.351,612,500
05 Mar 2024106.84109.39105.27108.40108.402,217,500
04 Mar 2024116.69117.90107.63108.40108.403,118,800
01 Mar 2024115.96119.97112.40117.01117.016,810,100
29 Feb 2024129.00136.06129.00133.81133.813,402,200
28 Feb 2024129.96131.98128.75129.71129.71949,000
27 Feb 2024132.05133.25130.46131.21131.211,118,500
26 Feb 2024130.81132.90128.22130.70130.701,061,500
23 Feb 2024128.92131.48127.73129.62129.621,032,700
22 Feb 2024126.82127.97124.34127.56127.561,084,300
21 Feb 2024121.55122.67117.60121.28121.281,175,800
20 Feb 2024129.48130.69123.54125.38125.381,402,800
16 Feb 2024131.92133.19129.01130.27130.27828,300
15 Feb 2024132.85133.59130.00132.52132.521,362,300
14 Feb 2024124.55126.81120.71126.60126.601,535,000
13 Feb 2024121.05125.87117.00122.55122.551,715,300
12 Feb 2024129.75130.00126.42127.68127.681,245,600
09 Feb 2024129.00131.71128.00130.39130.391,147,100
08 Feb 2024125.39128.48124.29126.54126.541,102,700
07 Feb 2024123.27126.54122.24125.50125.50914,700
06 Feb 2024123.46123.98119.11122.23122.23774,600
05 Feb 2024124.13126.97120.31122.26122.26860,900
02 Feb 2024120.52125.23120.25124.60124.601,789,300
01 Feb 2024117.00119.27116.36118.66118.661,008,700
31 Jan 2024120.03120.82116.81117.06117.06944,800
30 Jan 2024122.69123.00119.90121.55121.55882,000
29 Jan 2024118.30123.20118.00123.18123.18960,400
26 Jan 2024117.64119.17115.76117.64117.641,149,500
25 Jan 2024119.99120.69117.04118.12118.121,368,300
24 Jan 2024123.25125.83118.88119.42119.421,277,200
23 Jan 2024122.99123.32120.51122.23122.231,213,300
22 Jan 2024122.74124.75120.75123.22123.221,892,700
19 Jan 2024118.90121.63118.06120.33120.332,313,700
18 Jan 2024118.00120.91115.30118.25118.252,670,000
17 Jan 2024115.66116.61111.39116.16116.162,252,700
16 Jan 2024111.70116.85110.61116.58116.582,241,800
12 Jan 2024109.41114.07109.31111.94111.941,016,400
11 Jan 2024109.78114.53108.90112.29112.292,105,400
10 Jan 2024109.07109.07106.33108.04108.04861,000
09 Jan 2024108.06109.80107.76108.61108.61679,700
08 Jan 2024105.11109.05104.37108.69108.691,186,400
05 Jan 2024103.40105.21103.15104.10104.10822,900
04 Jan 2024104.45105.55102.93103.34103.34866,100
03 Jan 2024104.61106.60102.81105.65105.651,160,900
02 Jan 2024111.83111.83106.04106.54106.541,678,600
29 Dec 2023113.10113.94111.82112.70112.70764,600
28 Dec 2023113.44115.14112.65113.97113.97789,700
27 Dec 2023115.00117.39112.97113.36113.36941,700
26 Dec 2023113.00114.67112.23114.58114.581,047,800
22 Dec 2023114.00115.32111.32112.85112.85974,800
21 Dec 2023110.58113.52109.30113.35113.351,403,500
20 Dec 2023111.67113.14109.48110.17110.171,051,200
19 Dec 2023114.66115.00112.17113.05113.05749,700
18 Dec 2023111.66114.74111.30114.01114.01948,500
15 Dec 2023114.80115.52111.25112.73112.731,892,600
14 Dec 2023117.00117.52112.25113.82113.821,790,000
13 Dec 2023115.86117.69114.44116.52116.52912,100
12 Dec 2023116.00117.93115.18116.35116.351,016,500
11 Dec 2023115.00117.33113.96117.23117.231,536,900
08 Dec 2023112.74118.24112.49115.81115.812,501,400
07 Dec 2023113.80114.56112.13113.19113.191,392,300
06 Dec 2023115.13115.99112.09112.80112.802,363,200
05 Dec 2023110.11115.76108.81115.63115.633,102,700
04 Dec 2023109.22115.50107.70110.51110.513,997,300
01 Dec 202398.24111.7597.78110.20110.2012,236,700
30 Nov 202380.7981.6679.2280.3680.363,164,100
29 Nov 202379.2181.3179.1179.6479.641,419,000
28 Nov 202375.7278.2474.9977.9077.901,028,400
27 Nov 202377.3278.6376.1376.1476.141,098,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...