Elastic NV (ESTC)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.83 | 1.64746128916 | 111.08 | 118.05 | 108.56 | 917940 | 113.94831413 | CS |
| 4 | -1.39 | -1.21609798775 | 114.3 | 123.96 | 108.56 | 1061858 | 115.96779592 | CS |
| 12 | 5.22 | 4.84724672672 | 107.69 | 123.96 | 92.96 | 1193393 | 109.54123458 | CS |
| 26 | -4.73 | -4.02074124447 | 117.64 | 136.06 | 92.96 | 1268250 | 110.53699836 | CS |
| 52 | 48.79 | 76.0917030568 | 64.12 | 136.06 | 57.38 | 1332429 | 99.04230619 | CS |
| 156 | -36.58 | -24.469864205 | 149.49 | 189.84 | 46.18 | 1292837 | 89.03317096 | CS |
| 260 | 13.56 | 13.6487166583 | 99.35 | 189.84 | 39.01 | 1256284 | 91.07304791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 112.67 | -0.96 | -0.84 | 115.11 | 115.62 | 112.52 | 571471 |
| 1721947200 | 113.63 | 3.21 | 2.91 | 111.58 | 114.95 | 108.56 | 1154725 |
| 1721860800 | 110.42 | -6.97 | -5.94 | 116.16 | 116.475 | 110.22 | 705705 |
| 1721774400 | 117.39 | 4.02 | 3.55 | 113.79 | 118.05 | 113.44 | 1311314 |
| 1721688000 | 113.37 | 1.53 | 1.37 | 112.3 | 114.1981 | 111.54 | 871817 |
| 1721428800 | 111.84 | 0.56 | 0.50 | 111.08 | 113.14 | 110.61 | 546139 |
| 1721342400 | 111.28 | -4.25 | -3.68 | 115.55 | 116.74 | 110.67 | 908896 |
| 1721256000 | 115.53 | -2.85 | -2.41 | 116.55 | 117.7 | 114.6 | 794848 |
| 1721169600 | 118.38 | -0.04 | -0.03 | 119.49 | 121.045 | 118.2533 | 974213 |
| 1721083200 | 118.42 | -3.85 | -3.15 | 123.5 | 123.96 | 118.05 | 1099732 |
| 1720824000 | 122.27 | 1.66 | 1.38 | 120.75 | 123.58 | 120.16 | 1325496 |
| 1720737600 | 120.61 | 5.26 | 4.56 | 116.32 | 120.79 | 115.61 | 1909909 |
| 1720651200 | 115.35 | 2.97 | 2.64 | 113.04 | 116.1299 | 111.4 | 1359123 |
| 1720564800 | 112.38 | -3.34 | -2.89 | 115.22 | 115.97 | 111.79 | 1099913 |
| 1720478400 | 115.72 | 0.85 | 0.74 | 116.83 | 118 | 113.94 | 1080988 |
| 1720219200 | 114.87 | -1.01 | -0.87 | 115.78 | 117.24 | 114.39 | 918071 |
| 1720040640 | 115.88 | 1.21 | 1.06 | 114.45 | 116.08 | 114.45 | 428902 |
| 1719960000 | 114.67 | -0.81 | -0.70 | 115.48 | 116.44 | 113.51 | 1246765 |
| 1719873600 | 115.48 | 0.72 | 0.63 | 114.3 | 115.57 | 112.34 | 1376888 |
| 1719614400 | 114.76 | 0 | 0.00 | 114.76 | 114.76 | 114.76 | 0 |
| 1719528000 | 114.76 | 4.72 | 4.29 | 109.54 | 115.95 | 109.48 | 1115517 |
| 1719441600 | 110.04 | 1.09 | 1.00 | 108.97 | 111.39 | 108.43 | 860539 |
| 1719355200 | 108.95 | -0.03 | -0.03 | 108.86 | 109.73 | 107.1 | 886521 |
| 1719268800 | 108.98 | 0.14 | 0.13 | 107.98 | 110.64 | 106.885 | 1286987 |
| 1719009600 | 108.84 | -0.15 | -0.14 | 108.45 | 108.89 | 106.75 | 1653840 |
| 1718923200 | 108.99 | -0.98 | -0.89 | 109.93 | 111.12 | 107.06 | 901424 |
| 1718750400 | 109.97 | -2.37 | -2.11 | 111.6 | 112.01 | 109.84 | 892556 |
| 1718664000 | 112.34 | -1.84 | -1.61 | 113.91 | 114.5 | 110.62 | 573015 |
| 1718404800 | 114.18 | 1.65 | 1.47 | 112.17 | 115 | 112.06 | 860656 |
| 1718318400 | 112.53 | -2.11 | -1.84 | 116.49 | 116.49 | 112.36 | 1130641 |
| 1718232000 | 114.64 | 3.07 | 2.75 | 113.69 | 116.88 | 112.23 | 1500583 |
| 1718145600 | 111.57 | -1.2 | -1.06 | 112.65 | 112.65 | 110.09 | 1428716 |
| 1718059200 | 112.77 | 0.82 | 0.73 | 111.26 | 113.07 | 108.6 | 1315850 |
| 1717800000 | 111.95 | -1.16 | -1.03 | 113 | 113.07 | 110.05 | 960319 |
| 1717713600 | 113.11 | 5.9 | 5.50 | 107.48 | 113.73 | 107.48 | 2486521 |
| 1717627200 | 107.21 | 4.24 | 4.12 | 104 | 107.77 | 103.44 | 1488486 |
| 1717540800 | 102.97 | 0.18 | 0.18 | 104.29 | 104.66 | 99.83 | 2269493 |
| 1717454400 | 102.79 | -1.26 | -1.21 | 103.97 | 105.22 | 98.78 | 2330340 |
| 1717195200 | 104.05 | 10.87 | 11.67 | 105.38 | 107 | 100.5115 | 4330726 |
| 1717108800 | 93.18 | -9.12 | -8.91 | 100 | 100.415 | 92.96 | 3260073 |
| 1717022400 | 102.3 | 2.17 | 2.17 | 98.88 | 102.53 | 98.62 | 1462650 |
| 1716936000 | 100.13 | -4.82 | -4.59 | 104.52 | 104.52 | 99.505 | 1644510 |
| 1716590400 | 104.95 | -1.1 | -1.04 | 106.04 | 106.04 | 103.585 | 863103 |
| 1716504000 | 106.05 | -1.81 | -1.68 | 109.59 | 109.59 | 105.8 | 1272222 |
| 1716417600 | 107.86 | -1.54 | -1.41 | 110.61 | 111.615 | 107.63 | 734471 |
| 1716331200 | 109.4 | -1.26 | -1.14 | 110.25 | 111.22 | 108.4901 | 602785 |
| 1716244800 | 110.66 | 0.58 | 0.53 | 110 | 111.235 | 108.52 | 740181 |
| 1715985600 | 110.08 | 1.87 | 1.73 | 108.25 | 110.175 | 107.62 | 1083787 |
| 1715899200 | 108.21 | -3.02 | -2.72 | 111.02 | 111.58 | 108.18 | 997769 |
| 1715812800 | 111.23 | 1.92 | 1.76 | 110.25 | 111.65 | 108.06 | 727627 |
| 1715726400 | 109.31 | 1.91 | 1.78 | 107.12 | 110 | 107.06 | 1178411 |
| 1715640000 | 107.4 | 1.35 | 1.27 | 106.65 | 107.63 | 105.6 | 580710 |
| 1715380800 | 106.05 | 1.06 | 1.01 | 105.8 | 106.5983 | 104.65 | 708321 |
| 1715294400 | 104.99 | -0.66 | -0.62 | 105.99 | 106.5686 | 104.93 | 571830 |
| 1715208000 | 105.65 | -1.3 | -1.22 | 105.72 | 106.365 | 105 | 574083 |
| 1715121600 | 106.95 | -0.34 | -0.32 | 105.46 | 107.58 | 103.43 | 1069359 |
| 1715035200 | 107.29 | 1.63 | 1.54 | 105.91 | 107.88 | 105.82 | 682305 |
| 1714776000 | 105.66 | -0.44 | -0.41 | 107.69 | 107.94 | 105.51 | 689612 |
| 1714689600 | 106.1 | 0.35 | 0.33 | 107 | 107.68 | 103.9 | 1156050 |
| 1714603200 | 105.75 | 3.53 | 3.45 | 103.25 | 108.07 | 102.635 | 1113593 |
| 1714516800 | 102.22 | -1.7 | -1.64 | 103.25 | 104.89 | 102.2 | 1167248 |
| 1714430400 | 103.92 | -3.51 | -3.27 | 108.35 | 108.408 | 103.62 | 1182466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
