NYSE - Nasdaq Real Time Price USD

Elastic N.V. (ESTC)

103.57 +1.03 (+1.00%)
As of 3:03 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 103.74 104.89 102.34 103.57 103.57 764,336
Apr 23, 2024 98.29 103.23 98.29 102.54 102.54 1,892,700
Apr 22, 2024 97.01 98.43 94.61 98.36 98.36 1,135,600
Apr 19, 2024 94.97 97.90 94.92 96.19 96.19 1,566,700
Apr 18, 2024 95.00 96.00 93.33 95.31 95.31 666,700
Apr 17, 2024 95.67 95.84 94.25 94.61 94.61 839,700
Apr 16, 2024 94.80 95.73 94.14 95.18 95.18 1,195,700
Apr 15, 2024 96.66 97.19 94.79 94.85 94.85 1,253,400
Apr 12, 2024 99.41 100.57 97.02 97.24 97.24 1,293,300
Apr 11, 2024 98.96 99.87 98.29 99.85 99.85 919,300
Apr 10, 2024 97.00 98.61 96.40 98.23 98.23 492,500
Apr 9, 2024 98.63 99.13 97.43 98.71 98.71 979,300
Apr 8, 2024 97.92 98.58 96.58 98.31 98.31 586,400
Apr 5, 2024 97.77 98.72 96.80 97.44 97.44 1,007,200
Apr 4, 2024 99.16 100.36 97.45 97.63 97.63 860,100
Apr 3, 2024 97.46 98.32 96.57 97.61 97.61 1,063,500
Apr 2, 2024 98.10 98.48 96.01 97.98 97.98 886,200
Apr 1, 2024 100.09 101.61 99.80 100.56 100.56 994,300
Mar 28, 2024 99.99 102.41 99.61 100.24 100.24 1,183,800
Mar 27, 2024 98.90 100.82 97.90 100.13 100.13 1,486,700
Mar 26, 2024 102.00 102.04 100.39 100.45 100.45 608,700
Mar 25, 2024 100.98 102.25 100.66 101.05 101.05 849,500
Mar 22, 2024 101.10 102.81 99.97 102.38 102.38 944,200
Mar 21, 2024 104.28 105.24 100.18 100.93 100.93 1,644,000
Mar 20, 2024 102.79 103.72 100.67 103.48 103.48 1,308,500
Mar 19, 2024 100.37 101.97 99.03 101.84 101.84 1,645,100
Mar 18, 2024 100.00 102.90 99.09 101.60 101.60 1,397,700
Mar 15, 2024 103.06 103.08 100.28 101.08 101.08 1,589,000
Mar 14, 2024 104.49 105.99 102.82 103.06 103.06 867,100
Mar 13, 2024 105.26 107.14 104.93 106.23 106.23 947,800
Mar 12, 2024 104.42 107.18 103.50 105.91 105.91 1,157,700
Mar 11, 2024 105.10 105.25 101.77 103.86 103.86 1,819,400
Mar 8, 2024 107.31 109.72 105.06 105.73 105.73 1,103,900
Mar 7, 2024 108.84 108.92 104.11 106.80 106.80 2,728,700
Mar 6, 2024 110.25 111.38 107.24 108.35 108.35 1,612,500
Mar 5, 2024 106.84 109.39 105.27 108.40 108.40 2,217,500
Mar 4, 2024 116.69 117.90 107.63 108.40 108.40 3,118,800
Mar 1, 2024 115.96 119.97 112.40 117.01 117.01 6,810,100
Feb 29, 2024 129.00 136.06 129.00 133.81 133.81 3,402,200
Feb 28, 2024 129.96 131.98 128.75 129.71 129.71 949,000
Feb 27, 2024 132.05 133.25 130.46 131.21 131.21 1,118,500
Feb 26, 2024 130.81 132.90 128.22 130.70 130.70 1,061,500
Feb 23, 2024 128.92 131.48 127.73 129.62 129.62 1,032,700
Feb 22, 2024 126.82 127.97 124.34 127.56 127.56 1,084,300
Feb 21, 2024 121.55 122.67 117.60 121.28 121.28 1,175,800
Feb 20, 2024 129.48 130.69 123.54 125.38 125.38 1,402,800
Feb 16, 2024 131.92 133.19 129.01 130.27 130.27 828,300
Feb 15, 2024 132.85 133.59 130.00 132.52 132.52 1,362,300
Feb 14, 2024 124.55 126.81 120.71 126.60 126.60 1,535,000
Feb 13, 2024 121.05 125.87 117.00 122.55 122.55 1,715,300
Feb 12, 2024 129.75 130.00 126.42 127.68 127.68 1,245,600
Feb 9, 2024 129.00 131.71 128.00 130.39 130.39 1,147,100
Feb 8, 2024 125.39 128.48 124.29 126.54 126.54 1,102,700
Feb 7, 2024 123.27 126.54 122.24 125.50 125.50 914,700
Feb 6, 2024 123.46 123.98 119.11 122.23 122.23 774,600
Feb 5, 2024 124.13 126.97 120.31 122.26 122.26 860,900
Feb 2, 2024 120.52 125.23 120.25 124.60 124.60 1,789,300
Feb 1, 2024 117.00 119.27 116.36 118.66 118.66 1,008,700
Jan 31, 2024 120.03 120.82 116.81 117.06 117.06 944,800
Jan 30, 2024 122.69 123.00 119.90 121.55 121.55 882,000
Jan 29, 2024 118.30 123.20 118.00 123.18 123.18 960,400
Jan 26, 2024 117.64 119.17 115.76 117.64 117.64 1,149,500
Jan 25, 2024 119.99 120.69 117.04 118.12 118.12 1,368,300
Jan 24, 2024 123.25 125.83 118.88 119.42 119.42 1,277,200
Jan 23, 2024 122.99 123.32 120.51 122.23 122.23 1,213,300
Jan 22, 2024 122.74 124.75 120.75 123.22 123.22 1,892,700
Jan 19, 2024 118.90 121.63 118.06 120.33 120.33 2,313,700
Jan 18, 2024 118.00 120.91 115.30 118.25 118.25 2,670,000
Jan 17, 2024 115.66 116.61 111.39 116.16 116.16 2,252,700
Jan 16, 2024 111.70 116.85 110.61 116.58 116.58 2,241,800
Jan 12, 2024 109.41 114.07 109.31 111.94 111.94 1,016,400
Jan 11, 2024 109.78 114.53 108.90 112.29 112.29 2,105,400
Jan 10, 2024 109.07 109.07 106.33 108.04 108.04 861,000
Jan 9, 2024 108.06 109.80 107.76 108.61 108.61 679,700
Jan 8, 2024 105.11 109.05 104.37 108.69 108.69 1,186,400
Jan 5, 2024 103.40 105.21 103.15 104.10 104.10 822,900
Jan 4, 2024 104.45 105.55 102.93 103.34 103.34 866,100
Jan 3, 2024 104.61 106.60 102.81 105.65 105.65 1,160,900
Jan 2, 2024 111.83 111.83 106.04 106.54 106.54 1,678,600
Dec 29, 2023 113.10 113.94 111.82 112.70 112.70 764,600
Dec 28, 2023 113.44 115.14 112.65 113.97 113.97 789,700
Dec 27, 2023 115.00 117.39 112.97 113.36 113.36 941,700
Dec 26, 2023 113.00 114.67 112.23 114.58 114.58 1,047,800
Dec 22, 2023 114.00 115.32 111.32 112.85 112.85 974,800
Dec 21, 2023 110.58 113.52 109.30 113.35 113.35 1,403,500
Dec 20, 2023 111.67 113.14 109.48 110.17 110.17 1,051,200
Dec 19, 2023 114.66 115.00 112.17 113.05 113.05 749,700
Dec 18, 2023 111.66 114.74 111.30 114.01 114.01 948,500
Dec 15, 2023 114.80 115.52 111.25 112.73 112.73 1,892,600
Dec 14, 2023 117.00 117.52 112.25 113.82 113.82 1,790,000
Dec 13, 2023 115.86 117.69 114.44 116.52 116.52 912,100
Dec 12, 2023 116.00 117.93 115.18 116.35 116.35 1,016,500
Dec 11, 2023 115.00 117.33 113.96 117.23 117.23 1,536,900
Dec 8, 2023 112.74 118.24 112.49 115.81 115.81 2,501,400
Dec 7, 2023 113.80 114.56 112.13 113.19 113.19 1,392,300
Dec 6, 2023 115.13 115.99 112.09 112.80 112.80 2,363,200
Dec 5, 2023 110.11 115.76 108.81 115.63 115.63 3,102,700
Dec 4, 2023 109.22 115.50 107.70 110.51 110.51 3,997,300
Dec 1, 2023 98.24 111.75 97.78 110.20 110.20 12,236,700
Nov 30, 2023 80.79 81.66 79.22 80.36 80.36 3,164,100
Nov 29, 2023 79.21 81.31 79.11 79.64 79.64 1,419,000
Nov 28, 2023 75.72 78.24 74.99 77.90 77.90 1,028,400
Nov 27, 2023 77.32 78.63 76.13 76.14 76.14 1,098,700
Nov 24, 2023 76.90 77.77 76.65 77.45 77.45 342,200
Nov 22, 2023 77.87 78.41 76.53 77.25 77.25 865,000
Nov 21, 2023 75.73 78.16 75.51 77.47 77.47 1,215,600
Nov 20, 2023 75.39 77.56 75.12 77.06 77.06 787,300
Nov 17, 2023 74.00 75.85 73.22 75.14 75.14 1,416,200
Nov 16, 2023 75.79 76.40 73.20 73.57 73.57 1,017,200
Nov 15, 2023 78.39 79.21 75.86 75.95 75.95 994,700
Nov 14, 2023 76.74 78.34 76.34 78.23 78.23 809,900
Nov 13, 2023 76.80 77.23 74.42 74.88 74.88 835,800
Nov 10, 2023 73.29 76.44 73.00 76.20 76.20 575,400
Nov 9, 2023 75.16 75.52 73.40 73.50 73.50 929,700
Nov 8, 2023 75.76 76.25 73.94 74.80 74.80 940,200
Nov 7, 2023 75.14 77.07 73.33 75.90 75.90 2,507,100
Nov 6, 2023 72.95 73.29 69.66 71.25 71.25 1,235,500
Nov 3, 2023 70.44 72.86 70.25 72.33 72.33 2,075,400
Nov 2, 2023 76.54 76.97 70.73 70.87 70.87 2,100,500
Nov 1, 2023 74.90 75.49 73.84 74.48 74.48 1,562,000
Oct 31, 2023 74.62 76.19 73.61 75.04 75.04 869,200
Oct 30, 2023 76.00 76.20 74.36 74.52 74.52 1,510,100
Oct 27, 2023 75.97 76.66 75.15 75.50 75.50 826,000
Oct 26, 2023 75.76 76.19 73.98 74.98 74.98 1,232,400
Oct 25, 2023 80.55 81.01 75.39 75.53 75.53 1,080,000
Oct 24, 2023 80.11 81.56 79.72 80.80 80.80 926,500
Oct 23, 2023 78.62 80.75 78.01 79.00 79.00 878,400
Oct 20, 2023 81.98 82.47 78.58 79.62 79.62 1,202,900
Oct 19, 2023 82.49 84.04 81.85 82.20 82.20 1,897,900
Oct 18, 2023 83.53 83.96 81.08 81.82 81.82 2,654,900
Oct 17, 2023 78.41 81.98 78.10 80.64 80.64 890,000
Oct 16, 2023 78.83 80.14 77.45 79.05 79.05 1,332,500
Oct 13, 2023 80.71 81.02 78.90 78.97 78.97 1,046,200
Oct 12, 2023 81.41 83.35 79.33 80.52 80.52 1,266,300
Oct 11, 2023 80.84 82.06 80.01 82.00 82.00 1,120,600
Oct 10, 2023 81.98 82.48 80.31 80.38 80.38 1,047,700
Oct 9, 2023 80.00 82.38 79.91 81.78 81.78 997,900
Oct 6, 2023 75.43 81.19 75.43 81.01 81.01 2,275,200
Oct 5, 2023 75.82 76.73 74.16 76.13 76.13 1,356,200
Oct 4, 2023 79.25 79.96 75.14 75.95 75.95 2,287,300
Oct 3, 2023 79.90 81.69 78.94 79.51 79.51 1,363,100
Oct 2, 2023 81.27 82.39 80.75 80.95 80.95 1,098,800
Sep 29, 2023 80.05 82.28 80.00 81.24 81.24 2,182,200
Sep 28, 2023 80.12 80.68 78.47 79.07 79.07 1,434,800
Sep 27, 2023 79.51 81.21 79.12 81.18 81.18 909,500
Sep 26, 2023 80.70 82.84 79.01 79.07 79.07 1,343,500
Sep 25, 2023 78.75 82.33 78.29 80.38 80.38 1,481,100
Sep 22, 2023 78.97 80.28 77.58 79.56 79.56 1,046,500
Sep 21, 2023 78.24 79.20 76.77 77.78 77.78 1,235,200
Sep 20, 2023 77.03 77.66 76.25 76.39 76.39 601,300
Sep 19, 2023 77.75 78.00 76.61 77.05 77.05 751,000
Sep 18, 2023 77.39 78.45 76.82 78.09 78.09 665,100
Sep 15, 2023 77.28 78.51 77.06 78.29 78.29 953,800
Sep 14, 2023 78.54 79.33 78.09 78.59 78.59 797,100
Sep 13, 2023 79.26 79.50 77.90 78.58 78.58 878,100
Sep 12, 2023 78.25 80.13 78.06 79.45 79.45 1,147,400
Sep 11, 2023 78.01 79.83 76.75 79.68 79.68 1,126,700
Sep 8, 2023 79.14 79.97 77.87 77.89 77.89 789,600
Sep 7, 2023 77.65 79.41 77.50 78.58 78.58 1,137,500
Sep 6, 2023 74.95 79.87 74.48 79.21 79.21 2,358,300
Sep 5, 2023 73.35 76.30 72.03 75.02 75.02 2,099,400
Sep 1, 2023 72.72 76.26 71.27 74.27 74.27 5,753,700
Aug 31, 2023 61.10 62.73 60.86 61.88 61.88 1,603,300
Aug 30, 2023 59.55 61.07 59.30 60.76 60.76 607,300
Aug 29, 2023 57.69 60.38 57.38 59.69 59.69 1,136,400
Aug 28, 2023 60.31 60.67 57.77 57.91 57.91 1,066,800
Aug 25, 2023 58.97 60.51 58.59 60.03 60.03 528,100
Aug 24, 2023 61.80 62.00 59.32 59.38 59.38 537,800
Aug 23, 2023 60.40 61.51 60.04 60.89 60.89 1,182,100
Aug 22, 2023 61.06 61.46 60.05 60.41 60.41 747,000
Aug 21, 2023 60.12 61.19 59.92 60.52 60.52 701,200
Aug 18, 2023 59.38 60.47 59.00 60.02 60.02 813,200
Aug 17, 2023 61.58 62.05 59.06 60.27 60.27 1,109,300
Aug 16, 2023 61.49 62.81 61.20 61.54 61.54 1,113,400
Aug 15, 2023 60.85 63.20 60.42 62.37 62.37 1,667,600
Aug 14, 2023 58.82 61.74 58.73 61.30 61.30 752,600
Aug 11, 2023 58.93 59.79 58.93 59.44 59.44 621,500
Aug 10, 2023 59.68 60.19 58.61 59.53 59.53 776,300
Aug 9, 2023 59.49 59.49 58.23 58.75 58.75 819,300
Aug 8, 2023 60.00 60.48 58.77 59.49 59.49 1,097,100
Aug 7, 2023 63.16 63.42 60.90 62.41 62.41 725,700
Aug 4, 2023 65.76 66.72 63.07 63.51 63.51 1,425,100
Aug 3, 2023 61.51 62.86 61.01 62.46 62.46 927,200
Aug 2, 2023 65.26 65.49 60.94 61.67 61.67 1,035,500
Aug 1, 2023 65.97 66.82 65.13 66.70 66.70 849,800
Jul 31, 2023 66.00 68.19 65.91 66.45 66.45 917,300
Jul 28, 2023 64.53 65.73 63.76 64.46 64.46 545,600
Jul 27, 2023 65.21 65.34 62.98 63.26 63.26 633,200
Jul 26, 2023 64.12 64.88 63.57 63.84 63.84 1,530,300
Jul 25, 2023 63.99 65.20 63.54 64.51 64.51 1,592,900
Jul 24, 2023 64.26 64.48 63.00 63.44 63.44 1,024,600
Jul 21, 2023 65.75 66.12 63.77 63.86 63.86 938,100
Jul 20, 2023 67.00 67.32 64.72 64.98 64.98 1,432,200
Jul 19, 2023 68.52 69.82 67.78 68.12 68.12 791,000
Jul 18, 2023 69.12 69.45 67.15 67.79 67.79 1,621,400
Jul 17, 2023 69.08 70.99 68.97 69.20 69.20 1,818,000
Jul 14, 2023 71.12 71.57 69.24 69.86 69.86 681,600
Jul 13, 2023 71.63 72.19 69.44 71.08 71.08 1,287,500
Jul 12, 2023 71.49 72.58 70.32 70.77 70.77 1,602,800
Jul 11, 2023 67.41 69.78 66.95 69.53 69.53 1,376,300
Jul 10, 2023 64.10 66.92 63.89 66.92 66.92 1,124,100
Jul 7, 2023 62.94 65.24 62.67 64.32 64.32 945,700
Jul 6, 2023 63.51 63.51 61.65 62.64 62.64 1,045,100
Jul 5, 2023 64.20 65.00 63.87 64.68 64.68 1,427,600
Jul 3, 2023 64.20 65.21 63.59 64.65 64.65 443,500
Jun 30, 2023 64.28 64.83 63.89 64.12 64.12 711,800
Jun 29, 2023 65.23 65.79 63.61 64.09 64.09 578,500
Jun 28, 2023 63.32 66.04 63.21 65.16 65.16 1,214,600
Jun 27, 2023 62.50 64.00 61.89 63.65 63.65 1,118,200
Jun 26, 2023 61.73 62.66 61.40 61.75 61.75 1,270,700
Jun 23, 2023 62.05 62.66 61.58 62.30 62.30 1,742,900
Jun 22, 2023 63.38 64.52 62.52 63.32 63.32 1,375,800
Jun 21, 2023 65.53 65.90 63.39 63.96 63.96 983,600
Jun 20, 2023 65.52 66.19 64.50 65.65 65.65 1,375,200
Jun 16, 2023 69.21 69.51 66.07 66.39 66.39 1,608,400
Jun 15, 2023 69.49 70.00 68.07 69.46 69.46 3,179,900
Jun 14, 2023 70.56 71.36 69.34 70.15 70.15 1,078,800
Jun 13, 2023 71.56 72.30 70.11 71.11 71.11 2,058,200
Jun 12, 2023 70.97 71.12 69.22 71.06 71.06 1,409,300
Jun 9, 2023 69.18 72.74 68.62 70.68 70.68 2,312,200
Jun 8, 2023 67.27 69.40 66.87 68.44 68.44 1,178,400
Jun 7, 2023 71.48 71.72 67.14 67.60 67.60 1,871,500
Jun 6, 2023 72.40 73.42 71.05 71.44 71.44 1,716,400
Jun 5, 2023 72.68 73.17 70.14 72.83 72.83 1,204,700
Jun 2, 2023 69.05 74.78 69.05 72.29 72.29 4,226,800
Jun 1, 2023 71.63 72.67 69.77 71.66 71.66 2,188,900
May 31, 2023 72.00 73.58 71.24 72.82 72.82 1,673,400
May 30, 2023 70.70 72.83 69.53 72.34 72.34 2,515,300
May 26, 2023 66.70 69.97 66.70 69.10 69.10 1,032,200
May 25, 2023 67.89 68.94 65.89 66.67 66.67 1,059,800
May 24, 2023 65.86 67.10 65.55 66.68 66.68 671,900
May 23, 2023 65.38 69.19 65.38 66.81 66.81 1,397,200
May 22, 2023 64.63 66.35 64.25 65.71 65.71 637,700
May 19, 2023 65.21 65.74 63.81 64.81 64.81 695,000
May 18, 2023 64.34 66.24 63.96 65.57 65.57 2,253,100
May 17, 2023 61.16 63.71 61.16 63.62 63.62 1,204,000
May 16, 2023 60.38 61.13 60.10 60.64 60.64 632,700
May 15, 2023 58.46 62.03 58.04 61.30 61.30 989,600
May 12, 2023 58.67 59.22 57.45 58.45 58.45 980,000
May 11, 2023 59.40 59.48 58.53 58.93 58.93 619,400
May 10, 2023 59.58 61.20 59.52 59.78 59.78 792,900
May 9, 2023 56.89 58.59 56.89 58.46 58.46 495,100
May 8, 2023 57.33 58.64 56.85 57.50 57.50 794,200
May 5, 2023 57.68 59.00 56.64 56.67 56.67 640,900
May 4, 2023 55.03 56.83 54.55 56.72 56.72 1,186,800
May 3, 2023 54.61 55.79 54.06 54.10 54.10 1,206,400
May 2, 2023 56.50 56.94 54.62 54.97 54.97 954,500
May 1, 2023 56.60 56.97 56.07 56.46 56.46 809,600
Apr 28, 2023 57.46 58.26 55.73 57.25 57.25 679,900
Apr 27, 2023 59.31 59.31 57.22 58.85 58.85 693,000
Apr 26, 2023 57.52 59.94 57.33 58.61 58.61 1,000,300
Apr 25, 2023 57.54 57.66 56.03 56.17 56.17 968,400
Apr 24, 2023 60.27 60.77 58.13 58.39 58.39 563,300

Related Tickers

DT Dynatrace, Inc.
46.42
+0.37%
 
MNDY monday.com Ltd.
186.89
+1.13%
 
DDOG Datadog, Inc.
127.05
+0.48%
 
TEAM Atlassian Corporation
199.21
-0.12%
 
BILL BILL Holdings, Inc.
61.20
-0.10%
 
HUBS HubSpot, Inc.
654.53
+0.42%
 
FROG JFrog Ltd.
39.88
+1.82%
 
CVLT Commvault Systems, Inc.
96.91
-0.27%
 
SMAR Smartsheet Inc.
38.20
-0.24%
 
PAYC Paycom Software, Inc.
186.32
-0.94%