ESTC - Elastic N.V.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201983.9484.4282.8983.0183.01525,865
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
Feb 26, 201998.0099.7395.5697.2297.22301,700
Feb 25, 201995.85100.2995.0097.5997.59376,400
Feb 22, 201992.8594.3791.9194.1594.15163,500
Feb 21, 201991.8592.4290.4492.1492.14126,100
Feb 20, 201991.5593.0889.1091.9691.96297,800
Feb 19, 201991.0091.8190.4991.0291.02217,000
Feb 15, 201991.5491.9090.2890.8090.80222,400
Feb 14, 201987.8590.9387.8590.6990.69206,300
Feb 13, 201989.4889.4886.8288.3788.37199,100
Feb 12, 201988.0490.5587.7488.6188.61180,100
Feb 11, 201987.5288.2385.4387.0187.01186,900
Feb 08, 201984.8787.3284.2287.0287.02174,300
Feb 07, 201982.8585.7081.6085.1485.14514,300
Feb 06, 201990.5090.5085.7088.3488.34247,600
Feb 05, 201989.1291.9488.8089.9989.99299,900
Feb 04, 201988.2892.1087.8888.6588.65339,500
Feb 01, 201984.9188.0084.4887.6087.60257,100
Jan 31, 201984.3087.3384.0085.0085.00302,100
Jan 30, 201981.4584.2480.8884.1584.15215,400
Jan 29, 201981.6582.6079.2080.3680.36248,300
Jan 28, 201977.8781.8777.1880.9880.98312,700
Jan 25, 201977.5979.6077.4978.7278.72181,400
Jan 24, 201975.1877.3575.1877.0277.02130,600
Jan 23, 201975.0476.0075.0475.4075.40100,600
Jan 22, 201974.6775.0873.0274.6274.62191,000
Jan 18, 201974.0975.9673.1175.0875.08268,600
Jan 17, 201972.0074.0272.0073.2673.26236,700
Jan 16, 201973.8875.3772.0772.4372.43258,100
Jan 15, 201972.0874.3971.5173.6873.68240,300
Jan 14, 201973.7774.8571.2171.3271.32176,800
Jan 11, 201974.9175.4573.7874.7774.77212,200
Jan 10, 201976.6476.9074.4674.8974.89194,100
Jan 09, 201974.8077.7274.5077.0177.01474,700
Jan 08, 201974.0977.4772.5874.4574.45984,200
Jan 07, 201967.6073.1667.6073.1073.10271,500
Jan 04, 201965.3868.6864.5067.8167.81228,800
Jan 03, 201965.7666.5863.0464.0164.01310,500
Jan 02, 201969.5571.9666.1566.3766.37554,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...