ESTC - Elastic N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202063.0177.2863.0071.9371.935,730,100
Feb 26, 202066.4968.5963.3263.8063.802,160,400
Feb 25, 202072.3772.5265.9066.1566.151,972,000
Feb 24, 202067.7871.3167.7571.3071.301,241,800
Feb 21, 202073.1473.4671.1672.7872.78817,000
Feb 20, 202073.5474.8472.0073.5873.58768,000
Feb 19, 202073.4674.9873.2673.5673.56520,900
Feb 18, 202072.4673.9572.1273.2073.20672,400
Feb 14, 202072.2473.1771.6172.6172.61430,300
Feb 13, 202071.4272.3670.8672.1472.14432,500
Feb 12, 202072.0672.7371.6572.2172.21884,600
Feb 11, 202072.0072.9071.4171.5071.501,108,100
Feb 10, 202069.3471.5068.7171.5071.50953,400
Feb 07, 202069.3570.0667.7269.6069.601,537,800
Feb 06, 202067.4670.2467.0469.0669.061,318,600
Feb 05, 202070.6871.3466.0867.1667.161,312,400
Feb 04, 202066.8470.2166.3269.7369.731,077,100
Feb 03, 202065.1566.3464.8265.5065.501,153,400
Jan 31, 202065.9966.2863.8064.8864.88692,400
Jan 30, 202066.3066.7564.5066.1466.14638,500
Jan 29, 202066.5267.1965.5966.2766.27762,300
Jan 28, 202065.6066.2564.2965.9965.99706,900
Jan 27, 202064.4365.2463.5365.1165.111,531,500
Jan 24, 202068.6769.7966.2066.3966.39693,000
Jan 23, 202068.8069.1166.9268.0368.03950,600
Jan 22, 202070.9271.8268.7468.9268.92751,100
Jan 21, 202070.1570.8169.3170.3370.33595,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...