Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Elastic NV | ESTC | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 2.64 | 2.52% | 107.43 | 18:44:58 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 105.00 | 105.00 | 108.72 | 107.43 | 104.79 |
ESTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 94.97 | 108.72 | 94.61 | 101.03 | 1,424,522 | 12.46 | 13.12% |
| 1 Month | 100.09 | 108.72 | 93.325 | 98.62 | 1,061,010 | 7.34 | 7.33% |
| 3 Months | 120.52 | 136.06 | 93.325 | 111.21 | 1,375,900 | -13.09 | -10.86% |
| 6 Months | 75.76 | 136.06 | 69.66 | 106.14 | 1,464,653 | 31.67 | 41.80% |
| 1 Year | 57.52 | 136.06 | 54.06 | 89.28 | 1,353,897 | 49.91 | 86.77% |
| 3 Years | 125.74 | 189.84 | 46.18 | 89.73 | 1,269,575 | -18.31 | -14.56% |
| 5 Years | 84.27 | 189.84 | 39.01 | 89.84 | 1,255,794 | 23.16 | 27.48% |
ESTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 107.43 | 2.64 | 2.52% | 105.00 | 108.72 | 105.00 | 1,066,698 |
| Apr 25 2024 | 104.79 | 1.08 | 1.04% | 101.1315 | 104.83 | 100.72 | 928,945 |
| Apr 24 2024 | 103.71 | 1.17 | 1.14% | 103.74 | 104.97 | 102.34 | 1,580,892 |
| Apr 23 2024 | 102.54 | 4.18 | 4.25% | 98.29 | 103.23 | 98.00 | 1,894,550 |
| Apr 22 2024 | 98.36 | 2.17 | 2.26% | 97.01 | 98.43 | 94.61 | 1,135,651 |
| Apr 19 2024 | 96.19 | 0.88 | 0.92% | 94.97 | 97.90 | 94.92 | 1,566,663 |
| Apr 18 2024 | 95.31 | 0.70 | 0.74% | 95.00 | 96.00 | 93.325 | 666,736 |
| Apr 17 2024 | 94.61 | -0.57 | -0.60% | 95.67 | 95.84 | 94.25 | 839,806 |
| Apr 16 2024 | 95.18 | 0.33 | 0.35% | 94.42 | 95.73 | 94.14 | 1,157,778 |
| Apr 15 2024 | 94.85 | -2.39 | -2.46% | 96.66 | 97.19 | 94.79 | 1,253,413 |
| Apr 12 2024 | 97.24 | -2.61 | -2.61% | 99.41 | 100.57 | 97.02 | 1,293,298 |
| Apr 11 2024 | 99.85 | 1.62 | 1.65% | 98.96 | 99.87 | 98.29 | 918,769 |
| Apr 10 2024 | 98.23 | -0.48 | -0.49% | 97.00 | 98.61 | 97.00 | 474,842 |
| Apr 09 2024 | 98.71 | 0.40 | 0.41% | 98.63 | 99.125 | 97.43 | 979,344 |
| Apr 08 2024 | 98.31 | 0.87 | 0.89% | 97.92 | 98.58 | 96.58 | 586,253 |
| Apr 05 2024 | 97.44 | -0.19 | -0.19% | 97.77 | 98.72 | 96.795 | 1,005,430 |
| Apr 04 2024 | 97.63 | 0.02 | 0.02% | 99.16 | 100.36 | 97.45 | 860,086 |
| Apr 03 2024 | 97.61 | -0.37 | -0.38% | 97.46 | 98.315 | 96.57 | 1,063,552 |
| Apr 02 2024 | 97.98 | -2.58 | -2.57% | 96.88 | 98.43 | 96.01 | 848,373 |
| Apr 01 2024 | 100.56 | 0.32 | 0.32% | 100.09 | 101.61 | 99.80 | 994,322 |
| Mar 28 2024 | 100.24 | 0.11 | 0.11% | 99.99 | 102.41 | 99.61 | 1,183,786 |
| Mar 27 2024 | 100.13 | -0.32 | -0.32% | 98.90 | 100.82 | 97.90 | 1,486,743 |
