ESTC - Elastic N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202071.9972.4170.2170.4770.47681,100
Jan 16, 202071.8672.5071.0071.8771.87500,700
Jan 15, 202070.8573.4870.7871.5071.501,180,200
Jan 14, 202069.1671.8168.5370.6770.671,212,000
Jan 13, 202069.2270.5068.5668.6968.691,259,500
Jan 10, 202070.5470.7268.4169.2269.221,753,700
Jan 09, 202070.2670.2666.6469.3769.371,882,900
Jan 08, 202069.1070.4068.5969.7769.77690,000
Jan 07, 202068.0670.0567.8169.4069.401,771,000
Jan 06, 202065.0068.7564.9167.8167.812,013,500
Jan 03, 202065.1066.4164.9266.0866.08495,100
Jan 02, 202064.8666.9864.7665.7965.791,088,900
Dec 31, 201963.9564.9763.7564.3064.30501,400
Dec 30, 201965.0265.2663.3764.0464.04933,500
Dec 27, 201965.0065.7364.8865.0265.02612,900
Dec 26, 201965.0065.7264.4665.0065.00800,100
Dec 24, 201964.7365.4864.6765.0465.04566,000
Dec 23, 201963.5065.1763.1664.6764.671,006,300
Dec 20, 201963.7964.0462.6563.1463.141,883,000
Dec 19, 201963.8465.1163.5263.5963.591,463,900
Dec 18, 201962.4863.8562.3263.8263.821,172,500
Dec 17, 201962.3762.9361.6662.4262.421,184,200
Dec 16, 201962.0062.2660.6262.1562.151,734,300
Dec 13, 201961.0062.5560.2762.1662.161,313,900
Dec 12, 201961.9962.2860.1061.0161.011,836,300
Dec 11, 201962.3862.6461.6961.9961.992,231,000
Dec 10, 201962.0963.0561.9762.4762.472,107,500
Dec 09, 201963.0763.5562.0262.2862.282,749,100
Dec 06, 201964.5465.4462.9363.8463.842,930,900
Dec 05, 201966.5067.5063.6464.2264.2210,845,700
Dec 04, 201978.5079.3777.4078.2078.201,754,500
Dec 03, 201974.5777.9574.5377.7877.781,638,300
Dec 02, 201979.3279.7074.8076.4176.411,600,200
Nov 29, 201979.6580.0279.0279.4179.41238,100
Nov 27, 201979.3380.0078.4179.9879.98530,900
Nov 26, 201979.2580.2279.0179.4779.47774,700
Nov 25, 201979.2880.3978.9479.2279.22859,700
Nov 22, 201977.9079.3276.9178.9178.91664,000
Nov 21, 201978.6979.4877.4677.5377.53774,500
Nov 20, 201976.2278.1875.8077.8477.84933,100
Nov 19, 201975.7777.2074.8576.8476.84662,800
Nov 18, 201977.1877.5475.4975.7675.761,370,900
Nov 15, 201972.7974.5472.0174.2574.25995,400
Nov 14, 201973.9974.3371.5672.1572.151,592,500
Nov 13, 201971.4974.4471.3773.8773.871,908,300
Nov 12, 201970.6272.3970.2571.7771.773,427,000
Nov 11, 201971.7072.0070.0670.7270.722,357,400
Nov 08, 201972.8273.2971.8372.3872.381,159,600
Nov 07, 201973.5074.3272.6072.9272.921,096,400
Nov 06, 201975.0475.8472.6573.0073.00750,200
Nov 05, 201975.1575.8974.8375.2575.25510,700
Nov 04, 201975.0075.5074.1974.7474.74880,300
Nov 01, 201972.2574.4671.5574.3874.38892,300
Oct 31, 201974.2974.4671.7272.0172.01612,600
Oct 30, 201974.2374.9973.2874.5374.53601,500
Oct 29, 201974.5375.1672.5374.1574.15825,100
Oct 28, 201975.0476.0973.8473.9473.941,402,400
Oct 25, 201973.5874.6471.9074.6074.60584,300
Oct 24, 201972.0475.2671.8974.6474.641,030,200
Oct 23, 201969.9072.9869.2671.2671.261,235,500
Oct 22, 201970.9471.9769.3569.6369.631,073,800
Oct 21, 201972.0172.1470.4270.7570.75866,400
Oct 18, 201974.8074.9269.9071.2271.222,404,700
Oct 17, 201978.7079.1874.9074.9074.901,975,200
Oct 16, 201983.7183.8078.5578.7078.701,272,100
Oct 15, 201985.2786.3384.7185.2185.21627,000
Oct 14, 201984.7786.4784.6285.7185.711,311,800
Oct 11, 201984.6486.3084.1285.2485.24423,700
Oct 10, 201985.1185.5783.2483.4883.48589,800
Oct 09, 201985.3786.8784.9785.2985.29338,100
Oct 08, 201986.2086.8584.0184.1284.12632,200
Oct 07, 201985.7187.3285.4487.2787.271,023,500
Oct 04, 201983.5085.7982.2685.7185.71959,500
Oct 03, 201980.0982.8677.5182.7582.751,483,100
Oct 02, 201981.5081.5079.0179.8979.891,271,500
Oct 01, 201982.9083.0980.5582.2182.211,206,000
Sep 30, 201982.4583.3580.9982.3482.34886,700
Sep 27, 201985.1285.9482.3082.9082.902,008,700
Sep 26, 201985.1385.3883.1584.9784.971,227,400
Sep 25, 201985.8886.1083.5685.0485.041,379,500
Sep 24, 201992.6593.1285.2486.3186.311,647,600
Sep 23, 201993.4594.0991.6892.2492.24681,600
Sep 20, 201993.6994.9492.8094.2794.272,611,100
Sep 19, 201994.0096.7092.9893.7093.701,396,600
Sep 18, 201992.9392.9890.0492.0592.051,135,400
Sep 17, 201990.3494.3089.3793.8693.861,160,900
Sep 16, 201992.5394.0691.3091.6591.65864,800
Sep 13, 201994.0096.0692.6493.7593.753,485,400
Sep 12, 201995.0096.1792.4894.0294.022,684,300
Sep 11, 201987.0296.7286.8496.3096.303,593,100
Sep 10, 201984.1988.9182.9587.1487.142,274,000
Sep 09, 201988.9089.2083.9584.9984.991,639,300
Sep 06, 201989.0889.9587.8888.7988.791,094,500
Sep 05, 201986.9689.1484.5189.0089.002,382,100
Sep 04, 201982.9985.8682.8385.5385.533,841,700
Sep 03, 201983.6684.7280.4982.2582.253,640,900
Aug 30, 201989.0389.5386.0987.8987.891,701,100
Aug 29, 201987.9792.9384.3588.7688.764,472,900
Aug 28, 201979.9081.4578.6980.1380.131,857,200
Aug 27, 201980.2782.3378.4179.5979.591,725,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...