ESTC

Elastic NV Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Elastic NV ESTC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.827 0.51% 164.007 18:00:21
Open Price Low Price High Price Close Price Prev Close
162.30 161.692 167.29 166.54 163.18
more quote information »

ESTC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week160.85167.29157.8501162.69656,6283.161.96%
1 Month158.86172.90150.10161.39866,0025.153.24%
3 Months148.76172.90134.68154.18685,78515.2510.25%
6 Months113.93172.9097.89132.85866,33050.0843.95%
1 Year108.47176.4997.48131.96921,07155.5451.2%
3 Years70.00176.4939.0194.191,055,09394.01134.3%
5 Years70.00176.4939.0194.191,055,09394.01134.3%

ESTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 166.54 3.36 2.06% 162.30 167.29 161.692 480,310
Sep 21 2021 163.18 2.86 1.78% 162.62 164.94 161.07 513,407
Sep 20 2021 160.32 -3.77 -2.3% 159.47 161.7641 157.8501 485,675
Sep 17 2021 164.09 -0.20 -0.12% 165.00 166.64 162.33 1,252,746
Sep 16 2021 164.29 4.30 2.69% 159.74 164.41 159.47 446,241
Sep 15 2021 159.99 -0.12 -0.07% 160.85 163.259 158.20 585,070
Sep 14 2021 160.11 1.61 1.02% 158.85 162.54 158.65 415,128
Sep 13 2021 158.50 -1.16 -0.73% 159.04 160.76 154.79 592,802
Sep 10 2021 159.66 -3.63 -2.22% 162.50 163.55 159.11 477,442
Sep 09 2021 163.29 0.94 0.58% 161.47 164.44 159.56 601,905
Sep 08 2021 162.35 -8.43 -4.94% 167.53 167.72 162.07 1,923,758
Sep 07 2021 170.78 -0.71 -0.41% 171.23 172.50 169.30 783,221
Sep 03 2021 171.49 7.78 4.75% 162.58 172.90 162.58 1,461,959
Sep 02 2021 163.71 2.34 1.45% 163.36 163.775 160.22 594,683
Sep 01 2021 161.37 1.82 1.14% 159.28 163.65 158.7589 672,911
Aug 31 2021 159.55 0.52 0.33% 159.83 160.5599 156.0823 754,919
Aug 30 2021 159.03 3.72 2.4% 155.16 159.79 153.00 1,052,176
Aug 27 2021 155.31 2.16 1.41% 153.27 156.71 153.27 773,610
Aug 26 2021 153.15 -4.78 -3.03% 159.00 161.58 150.10 1,780,782
Aug 25 2021 157.93 -0.67 -0.42% 158.86 160.44 155.78 1,285,608
Aug 24 2021 158.60 1.31 0.83% 158.30 160.435 157.38 581,676
Aug 23 2021 157.29 1.68 1.08% 157.21 159.84 155.68 934,185
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.