Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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 |
ESTC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 160.85 | 167.29 | 157.8501 | 162.69 | 656,628 | 3.16 | 1.96% |
| 1 Month | 158.86 | 172.90 | 150.10 | 161.39 | 866,002 | 5.15 | 3.24% |
| 3 Months | 148.76 | 172.90 | 134.68 | 154.18 | 685,785 | 15.25 | 10.25% |
| 6 Months | 113.93 | 172.90 | 97.89 | 132.85 | 866,330 | 50.08 | 43.95% |
| 1 Year | 108.47 | 176.49 | 97.48 | 131.96 | 921,071 | 55.54 | 51.2% |
| 3 Years | 70.00 | 176.49 | 39.01 | 94.19 | 1,055,093 | 94.01 | 134.3% |
| 5 Years | 70.00 | 176.49 | 39.01 | 94.19 | 1,055,093 | 94.01 | 134.3% |
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 |
