Elastic NV (ESTC) Historical Stock Data
108.03 ↑13.90 (14.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESTC is down -0.28% a day on average. There have been 13 days where Elastic NV closed green and 17 days where ESTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 117.60 | 108.03 | ↓$9.57 (-8.14%) | 106.53 | 118.18 | 7.74M |
| 2024-11-21 | 92.30 | 94.13 | ↑$1.83 (1.98%) | 91.47 | 94.68 | 5.31M |
| 2024-11-20 | 88.77 | 88.58 | ↓$0.19 (-0.21%) | 87.21 | 88.88 | 1.25M |
| 2024-11-19 | 85.52 | 88.27 | ↑$2.75 (3.22%) | 85.49 | 88.48 | 1.87M |
| 2024-11-18 | 87.11 | 86.06 | ↓$1.05 (-1.21%) | 84.47 | 87.33 | 1.24M |
| 2024-11-15 | 88.34 | 86.32 | ↓$2.02 (-2.29%) | 85.50 | 88.78 | 1.78M |
| 2024-11-14 | 90.33 | 89.23 | ↓$1.10 (-1.22%) | 88.58 | 90.97 | 1.44M |
| 2024-11-13 | 90.23 | 90.12 | ↓$0.11 (-0.12%) | 90.06 | 92.60 | 1.14M |
| 2024-11-12 | 89.78 | 89.80 | ↑$0.02 (0.02%) | 89.36 | 91.38 | 877.59K |
| 2024-11-11 | 87.54 | 89.96 | ↑$2.42 (2.76%) | 87.15 | 91.21 | 1.30M |
| 2024-11-08 | 85.89 | 86.95 | ↑$1.06 (1.23%) | 84.79 | 87.20 | 780.45K |
| 2024-11-07 | 85.42 | 85.98 | ↑$0.56 (0.66%) | 85.30 | 87.10 | 629.64K |
| 2024-11-06 | 83.60 | 85.35 | ↑$1.75 (2.09%) | 83.50 | 86.67 | 1M |
| 2024-11-05 | 80.00 | 82.40 | ↑$2.40 (3.00%) | 79.80 | 82.75 | 612.03K |
| 2024-11-04 | 80.25 | 79.63 | ↓$0.62 (-0.77%) | 79.30 | 80.71 | 795.12K |
| 2024-11-01 | 80.82 | 80.84 | ↑$0.02 (0.02%) | 80.00 | 81.43 | 635.12K |
| 2024-10-31 | 80.65 | 80.23 | ↓$0.42 (-0.52%) | 79.46 | 81.44 | 596.58K |
| 2024-10-30 | 81.06 | 80.98 | ↓$0.08 (-0.10%) | 80.97 | 83.03 | 691.33K |
| 2024-10-29 | 80.01 | 80.98 | ↑$0.97 (1.21%) | 79.58 | 81.49 | 402.44K |
| 2024-10-28 | 80.00 | 79.52 | ↓$0.48 (-0.60%) | 79.24 | 80.59 | 734.60K |
| 2024-10-25 | 78.75 | 79.35 | ↑$0.60 (0.76%) | 78.51 | 80.24 | 608.40K |
| 2024-10-24 | 78.25 | 78.40 | ↑$0.15 (0.19%) | 77.97 | 78.91 | 0.91M |
| 2024-10-23 | 79.38 | 77.61 | ↓$1.77 (-2.23%) | 77.28 | 79.42 | 0.90M |
| 2024-10-22 | 80.41 | 79.42 | ↓$0.99 (-1.23%) | 79.34 | 80.55 | 0.90M |
| 2024-10-21 | 81.47 | 80.45 | ↓$1.02 (-1.25%) | 80.25 | 82.15 | 0.91M |
| 2024-10-18 | 82.38 | 81.57 | ↓$0.81 (-0.98%) | 81.42 | 83.00 | 1.19M |
| 2024-10-17 | 82.26 | 82.31 | ↑$0.05 (0.06%) | 82.05 | 83.37 | 1.30M |
| 2024-10-16 | 82.21 | 81.97 | ↓$0.24 (-0.29%) | 80.93 | 83.09 | 766.85K |
| 2024-10-15 | 83.34 | 82.18 | ↓$1.16 (-1.39%) | 82.12 | 83.74 | 859.13K |
| 2024-10-14 | 85.77 | 83.12 | ↓$2.65 (-3.09%) | 82.53 | 87.16 | 1.47M |
Create an account or log in to view more rows.
$ESTC good support.....
$ESTC Pack it up boys.
$ESTC HODLing
and buying more when I can.
$ESTC we need one good push to moon this.
$ESTC in it to win it
$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