ESTC Quote, Trading Chart, Elastic N.V.

home / stock / estc / estc quote

Stock Information
Company Name: Elastic N.V.
Stock Symbol: ESTC
Market: NYSE
Menu
ESTC ESTC Quote ESTC Short ESTC News ESTC Articles ESTC Message Board
Get ESTC Alerts

News, Short Squeeze, Breakout and More Instantly...
ESTC Quote
Last:$112.455
Change Percent:-1.28%
Open:$114.3
Previous Close:$113.91
High:$114.55
Low:$112.37
Volume:74,908
Last Trade Date Time:07/01/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ESTC Chart
Last Twenty Trading Days
Date:2024-07-01
Open:$114.3
Close:$113.91
High:$114.55
Low:$112.37
Volume:74,908
Date:2024-06-28
Open:$114.94
Close:$113.91
High:$116.02
Low:$113.545
Volume:1,311,692
Date:2024-06-27
Open:$109.54
Close:$114.76
High:$115.95
Low:$109.48
Volume:1,115,617
Date:2024-06-26
Open:$108.97
Close:$110.04
High:$111.39
Low:$108.43
Volume:860,703
Date:2024-06-25
Open:$108.86
Close:$108.95
High:$109.73
Low:$107.1
Volume:886,522
Date:2024-06-24
Open:$107.98
Close:$108.98
High:$110.64
Low:$106.96
Volume:1,286,987
Date:2024-06-21
Open:$108.45
Close:$108.84
High:$108.89
Low:$106.75
Volume:1,655,073
Date:2024-06-20
Open:$109.93
Close:$108.99
High:$111.12
Low:$107.06
Volume:901,436
Date:2024-06-19
Open:$111.6
Close:$109.97
High:$111.65
Low:$109.84
Volume:892,646
Date:2024-06-18
Open:$111.6
Close:$109.97
High:$111.65
Low:$109.84
Volume:892,646
Date:2024-06-17
Open:$113.91
Close:$112.34
High:$114.5
Low:$110.62
Volume:573,302
Date:2024-06-14
Open:$112.17
Close:$114.18
High:$115
Low:$112.06
Volume:860,656
Date:2024-06-13
Open:$116.49
Close:$112.53
High:$116.49
Low:$112.36
Volume:1,130,643
Date:2024-06-12
Open:$113.69
Close:$114.64
High:$116.88
Low:$112.23
Volume:1,500,783
Date:2024-06-11
Open:$112.65
Close:$111.57
High:$112.65
Low:$110.09
Volume:1,428,936
Date:2024-06-10
Open:$111.26
Close:$112.77
High:$113.07
Low:$108.6
Volume:1,315,860
Date:2024-06-07
Open:$113
Close:$111.95
High:$113.07
Low:$110.05
Volume:960,321
Date:2024-06-06
Open:$107.48
Close:$113.11
High:$113.73
Low:$107.48
Volume:2,486,619
Date:2024-06-05
Open:$104
Close:$107.21
High:$107.77
Low:$103.44
Volume:1,488,537
Date:2024-06-04
Open:$104.29
Close:$102.97
High:$104.66
Low:$99.83
Volume:2,269,499