| 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 |
ESTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 83.00 | 90.64 | 81.25 | 85.64 | 967,681 | -0.05 | -0.06% |
| 1 Month | 67.35 | 90.64 | 66.66 | 79.15 | 835,948 | 15.60 | 23.16% |
| 3 Months | 57.87 | 90.64 | 54.56 | 71.52 | 1,264,955 | 25.08 | 43.34% |
| 6 Months | 94.36 | 98.75 | 50.74 | 75.89 | 1,336,661 | -11.41 | -12.09% |
| 1 Year | 156.34 | 189.84 | 50.74 | 101.88 | 1,263,487 | -73.39 | -46.94% |
| 3 Years | 86.00 | 189.84 | 39.01 | 97.41 | 1,218,091 | -3.05 | -3.55% |
| 5 Years | 70.00 | 189.84 | 39.01 | 95.09 | 1,118,569 | 12.95 | 18.5% |
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 |