ESTC

Elastic NV Historical Data

Company Name Stock Ticker Symbol Market Type
Elastic NV ESTC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 82.95 08:00:30
Open Price Low Price High Price Close Price Prev Close
82.95
more quote information »

ESTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week83.0090.6481.2585.64967,681-0.05-0.06%
1 Month67.3590.6466.6679.15835,94815.6023.16%
3 Months57.8790.6454.5671.521,264,95525.0843.34%
6 Months94.3698.7550.7475.891,336,661-11.41-12.09%
1 Year156.34189.8450.74101.881,263,487-73.39-46.94%
3 Years86.00189.8439.0197.411,218,091-3.05-3.55%
5 Years70.00189.8439.0195.091,118,56912.9518.5%

ESTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 82.95 -4.85 -5.52% 86.60 86.73 81.25 1,560,623
Aug 08 2022 87.80 1.17 1.35% 87.01 90.64 86.63 600,102
Aug 05 2022 86.63 -0.16 -0.18% 85.24 87.98 84.805 874,077
Aug 04 2022 86.79 0.06 0.07% 86.00 86.95 82.72 956,955
Aug 03 2022 86.73 4.84 5.91% 83.00 88.505 82.23 846,646
Aug 02 2022 81.89 1.14 1.41% 78.87 82.84 78.87 563,460
Aug 01 2022 80.75 0.86 1.08% 77.79 82.57 77.00 1,157,370
Jul 29 2022 79.89 0.80 1.01% 79.09 80.84 77.21 643,726
Jul 28 2022 79.09 1.50 1.93% 76.72 79.73 75.31 682,151
Jul 27 2022 77.59 4.33 5.91% 75.80 78.36 74.91 606,755
Jul 26 2022 73.26 -2.87 -3.77% 75.66 75.8615 71.98 918,735
Jul 25 2022 76.13 -0.25 -0.33% 75.88 76.16 73.965 729,356
Jul 22 2022 76.38 -4.50 -5.56% 81.22 82.91 75.74 582,307
Jul 21 2022 80.88 0.43 0.53% 79.94 81.31 78.28 716,257
Jul 20 2022 80.45 5.43 7.24% 76.59 81.85 76.51 1,333,233
Jul 19 2022 75.02 2.31 3.18% 75.02 75.43 72.34 606,272
Jul 18 2022 72.71 0.65 0.9% 73.82 75.94 72.17 883,286
Jul 15 2022 72.06 2.06 2.94% 71.15 72.62 69.50 765,832
Jul 14 2022 70.00 -1.16 -1.63% 70.67 70.67 67.55 763,370
Jul 13 2022 71.16 1.68 2.42% 67.35 72.46 66.66 927,495
Jul 12 2022 69.48 -6.46 -8.51% 76.43 78.44 69.44 1,565,340
Jul 11 2022 75.94 -2.95 -3.74% 77.58 78.09 74.20 490,055
See More Historical Prices »


Your Recent History
NYSE
ESTC
Elastic NV
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now