ESTC - Elastic N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201998.48100.2298.4298.8198.811,220,400
Jul 18, 201995.3999.8695.3997.7797.771,230,800
Jul 17, 201995.0197.9494.6696.0096.001,026,700
Jul 16, 201993.6795.3392.8595.0195.011,617,700
Jul 15, 201993.1895.4793.0894.1594.151,813,700
Jul 12, 201989.9993.4089.5093.2693.262,432,100
Jul 11, 201984.6889.1684.3789.1689.162,003,000
Jul 10, 201981.3284.1981.2784.1784.173,038,700
Jul 09, 201978.2081.0377.8180.6980.69611,700
Jul 08, 201978.0078.7377.4078.5878.58431,400
Jul 05, 201977.3878.4976.0878.4978.49649,600
Jul 03, 201978.8378.8876.3277.3877.38854,700
Jul 02, 201975.5878.5974.9278.5778.571,146,400
Jul 01, 201975.7076.1074.3275.4475.44904,800
Jun 28, 201974.4274.9773.5374.6674.663,045,800
Jun 27, 201972.9774.9772.6174.2074.202,597,300
Jun 26, 201974.7175.4972.4572.6372.631,409,300
Jun 25, 201974.8475.2773.7174.2274.221,768,000
Jun 24, 201976.1276.4974.9275.0575.051,708,700
Jun 21, 201977.3378.1975.6176.2076.201,845,700
Jun 20, 201976.7079.1076.2577.8277.821,634,800
Jun 19, 201975.8876.1673.8175.0975.091,759,900
Jun 18, 201976.4978.4575.6575.8875.881,901,500
Jun 17, 201974.7178.0274.4775.5175.511,824,800
Jun 14, 201975.0075.5973.9574.4774.471,466,900
Jun 13, 201977.7177.7174.5175.3075.302,356,600
Jun 12, 201979.4279.8578.0178.4178.41934,300
Jun 11, 201980.1680.5178.3079.7479.741,394,900
Jun 10, 201981.3583.3079.0679.4779.473,491,900
Jun 07, 201980.1081.9279.1881.3981.391,273,300
Jun 06, 201982.5782.7478.5180.2580.252,121,200
Jun 05, 201982.6584.4681.5181.8981.891,563,700
Jun 04, 201980.3981.6679.0281.6681.66856,600
Jun 03, 201982.0282.9979.0179.4279.421,377,600
May 31, 201983.1083.8081.9482.0582.05708,400
May 30, 201982.1084.2981.9783.8683.86722,500
May 29, 201982.3683.4581.1482.1682.161,320,900
May 28, 201983.1984.5082.8583.7683.761,141,800
May 24, 201983.9484.4282.8683.0183.01528,900
May 23, 201983.2483.6981.6483.5183.51700,900
May 22, 201983.6684.5083.1983.9483.94381,100
May 21, 201983.2584.5082.5083.9983.99526,300
May 20, 201982.2783.2581.6983.2583.25798,300
May 17, 201983.5184.3482.7783.1583.15414,600
May 16, 201982.9084.7582.8484.4284.42763,500
May 15, 201983.0084.1681.3982.8482.841,513,200
May 14, 201983.7385.5782.6784.8684.86423,800
May 13, 201985.0087.0982.5083.2083.20869,600
May 10, 201984.7488.4983.6888.3488.34463,500
May 09, 201982.0886.1981.6485.4385.43392,000
May 08, 201984.6684.6683.0283.3083.30470,700
May 07, 201983.4085.1183.2184.4284.42555,600
May 06, 201984.0085.9483.3984.5284.52372,900
May 03, 201985.2086.4984.9286.0086.00321,800
May 02, 201984.4584.9982.5884.5784.57353,500
May 01, 201986.1686.8184.6284.9484.94342,900
Apr 30, 201985.4486.0884.2885.5585.55609,900
Apr 29, 201986.5886.5884.2885.3785.37644,000
Apr 26, 201984.2787.2583.6486.5586.55453,100
Apr 25, 201986.0086.3383.7583.9883.98328,600
Apr 24, 201985.8386.5085.1085.8085.80360,100
Apr 23, 201983.9887.0083.9185.9585.95816,100
Apr 22, 201982.1284.0082.1283.8683.86511,200
Apr 18, 201982.8482.8480.9182.5282.52424,100
Apr 17, 201982.5783.1481.0482.8882.88592,800
Apr 16, 201981.9983.1381.7782.5982.59627,200
Apr 15, 201982.6683.3081.2181.9881.98726,900
Apr 12, 201983.1083.1081.8582.3482.34242,300
Apr 11, 201982.6783.0081.5182.8582.85401,500
Apr 10, 201982.0783.2682.0182.8682.86417,800
Apr 09, 201979.7683.0179.7682.2482.24828,000
Apr 08, 201980.7680.7678.4180.0080.00887,300
Apr 05, 201983.1984.3980.7281.0081.00728,700
Apr 04, 201981.6784.7980.9183.4683.46840,700
Apr 03, 201983.8486.5082.2782.7582.751,526,300
Apr 02, 201982.8283.8881.1482.3082.30874,100
Apr 01, 201981.0285.9780.1482.9082.90785,700
Mar 29, 201982.2883.0078.6879.8779.87767,200
Mar 28, 201981.7583.3581.1181.9081.90497,100
Mar 27, 201982.7883.7080.1581.6581.65770,500
Mar 26, 201984.8584.9782.0182.6382.63556,200
Mar 25, 201987.7588.0684.0484.2484.241,166,700
Mar 22, 201989.9989.9987.1188.3288.32688,300
Mar 21, 201989.0091.0087.4190.9190.911,465,100
Mar 20, 201987.6290.3886.3990.0090.001,000,200
Mar 19, 201985.1488.0084.8287.2987.291,179,400
Mar 18, 201985.0085.1884.2084.9784.97738,000
Mar 15, 201983.6385.1483.5085.1185.111,004,100
Mar 14, 201982.0084.0581.0584.0084.001,315,200
Mar 13, 201982.9883.1480.5082.0082.002,043,000
Mar 12, 201981.6184.4480.2082.7682.762,862,300
Mar 11, 201984.4987.1984.0984.9984.991,488,000
Mar 08, 201983.7284.8182.1584.3884.381,016,100
Mar 07, 201984.0087.2083.6784.9484.941,249,900
Mar 06, 201985.4288.2383.7684.0584.052,361,500
Mar 05, 201989.5089.5086.4087.1487.14449,700
Mar 04, 201994.1394.1385.6990.1090.101,035,400
Mar 01, 201992.2493.3190.0093.1693.16655,900
Feb 28, 201993.4994.0088.0190.5690.561,422,500
Feb 27, 201996.99100.4396.3399.0799.07483,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...