Elastic NV (ESTC)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.95 | -12.3124448367 | 113.3 | 117.49 | 99.24 | 2215784 | 109.86105295 | CS |
| 4 | -15.63 | -13.5936684641 | 114.98 | 118.84 | 99.24 | 1482399 | 109.7590373 | CS |
| 12 | -8.5 | -7.88131664349 | 107.85 | 118.84 | 95.11 | 1316846 | 106.90687385 | CS |
| 26 | 29.94 | 43.1349949575 | 69.41 | 118.84 | 69 | 1327570 | 97.81162248 | CS |
| 52 | -9.49 | -8.71922087468 | 108.84 | 123.96 | 69 | 1296361 | 99.66689664 | CS |
| 156 | 17.61 | 21.5439197455 | 81.74 | 136.06 | 46.18 | 1331563 | 83.9392567 | CS |
| 260 | 41.34 | 71.2635752456 | 58.01 | 189.84 | 39.01 | 1253802 | 93.80405641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 99.35 | -10.28 | -9.38 | 105.99 | 106.5675 | 99.24 | 1656864 |
| 1741218000 | 109.63 | 1.68 | 1.56 | 106.91 | 109.915 | 106.15 | 1196038 |
| 1741131600 | 107.95 | 0.8 | 0.75 | 106.64 | 109.7 | 103.8 | 1848197 |
| 1741045200 | 107.15 | -9.21 | -7.92 | 115.39 | 116 | 106.6 | 2220592 |
| 1740786000 | 116.36 | 15.08 | 14.89 | 113.3 | 117.49 | 111.13 | 4170531 |
| 1740699600 | 101.28 | -2.24 | -2.16 | 107 | 107.99 | 101.015 | 2497026 |
| 1740613200 | 103.52 | 0.65 | 0.63 | 104.1 | 105.62 | 103 | 1279340 |
| 1740526800 | 102.87 | -2.04 | -1.94 | 104.56 | 104.9 | 100 | 1304630 |
| 1740440400 | 104.91 | -1.47 | -1.38 | 107.14 | 107.29 | 100.64 | 1400407 |
| 1740181200 | 106.38 | -3.23 | -2.95 | 110.23 | 111.2 | 105.8133 | 912059 |
| 1740094800 | 109.61 | -1.9 | -1.70 | 111.1 | 111.1 | 106.825 | 1041400 |
| 1740008400 | 111.51 | -3.4 | -2.96 | 114.04 | 114.349 | 110.8 | 837493 |
| 1739922000 | 114.91 | 1.78 | 1.57 | 113.2 | 115.1 | 111.5 | 1063914 |
| 1739576400 | 113.13 | -4.46 | -3.79 | 117.45 | 118.4599 | 113.13 | 1226634 |
| 1739490000 | 117.59 | -0.17 | -0.14 | 116.68 | 117.92 | 112 | 1057824 |
| 1739403600 | 117.76 | 2.58 | 2.24 | 113.84 | 118.12 | 113.02 | 1013285 |
| 1739317200 | 115.18 | -1.21 | -1.04 | 115.5 | 117.93 | 114.21 | 1023525 |
| 1739230800 | 116.39 | 3.43 | 3.04 | 114.71 | 118.84 | 114.14 | 1820946 |
| 1738971600 | 112.96 | -1.34 | -1.17 | 114.98 | 116.3 | 112.16 | 629318 |
| 1738885200 | 114.3 | -0.43 | -0.37 | 114.95 | 116.24 | 113.8447 | 1090590 |
| 1738798800 | 114.73 | -0.72 | -0.62 | 113.89 | 115.055 | 112.92 | 756256 |
| 1738712400 | 115.45 | 3.93 | 3.52 | 114.44 | 115.58 | 112.42 | 1239829 |
| 1738626000 | 111.52 | -1.06 | -0.94 | 108.48 | 112.97 | 107.6701 | 778295 |
| 1738366800 | 112.58 | 1.98 | 1.79 | 112.29 | 114.41 | 111.81 | 1169436 |
| 1738280400 | 110.6 | -2.69 | -2.37 | 111.98 | 114.08 | 110.55 | 1150092 |
| 1738194000 | 113.29 | -3.96 | -3.38 | 116.24 | 117 | 110.65 | 1905938 |
| 1738107600 | 117.25 | 12.33 | 11.75 | 106 | 117.55 | 105.74 | 3375932 |
| 1738021200 | 104.92 | 0.56 | 0.54 | 101.69 | 107.9584 | 100.634 | 1668218 |
| 1737762000 | 104.36 | 3.18 | 3.14 | 105.45 | 107.4 | 104.175 | 1130362 |
| 1737675600 | 101.18 | 0 | 0.00 | 101.18 | 101.18 | 101.18 | 0 |
| 1737589200 | 101.18 | 0.82 | 0.82 | 101.05 | 101.9475 | 100.47 | 865901 |
| 1737502800 | 100.36 | -0.03 | -0.03 | 100.83 | 102.15 | 99.1 | 1030338 |
| 1737157200 | 100.39 | 0.42 | 0.42 | 100.98 | 101.59 | 100 | 1126024 |
| 1737070800 | 99.97 | 0.79 | 0.80 | 98.54 | 100.36 | 97.6436 | 1546104 |
| 1736984400 | 99.18 | 1.19 | 1.21 | 100.46 | 101.76 | 98.595 | 1645398 |
| 1736898000 | 97.99 | 1.97 | 2.05 | 97.21 | 99.34 | 97.21 | 947605 |
| 1736811600 | 96.02 | -1.45 | -1.49 | 96.28 | 96.96 | 95.11 | 979473 |
| 1736552400 | 97.47 | -0.57 | -0.58 | 96.5 | 98.29 | 96.215 | 1260264 |
| 1736379600 | 98.04 | -0.64 | -0.65 | 98.31 | 99 | 96.53 | 1005581 |
| 1736293200 | 98.68 | -2.99 | -2.94 | 102.16 | 102.41 | 98.3 | 1084601 |
| 1736206800 | 101.67 | 0.27 | 0.27 | 102.51 | 103.055 | 100.68 | 1119368 |
| 1735947600 | 101.4 | 2.3 | 2.32 | 99.81 | 101.86 | 99.81 | 1224614 |
| 1735861200 | 99.1 | 0.02 | 0.02 | 101.79 | 101.79 | 98.755 | 1129943 |
| 1735688400 | 99.08 | -1.2 | -1.20 | 100.63 | 101.01 | 98.22 | 1028225 |
| 1735602000 | 100.28 | -1.24 | -1.22 | 100 | 100.615 | 97.98 | 866022 |
| 1735342800 | 101.52 | -2.1 | -2.03 | 103.14 | 103.32 | 100.4 | 721389 |
| 1735256400 | 103.62 | 0 | 0.00 | 102.96 | 104.02 | 102.67 | 755515 |
| 1735077840 | 103.62 | 0.95 | 0.93 | 103.57 | 104.26 | 102.381 | 341110 |
| 1734997200 | 102.67 | -0.96 | -0.93 | 104.08 | 104.425 | 102.1 | 1267499 |
| 1734738000 | 103.63 | -0.08 | -0.08 | 102.07 | 104.89 | 101.14 | 1858716 |
| 1734651600 | 103.71 | -0.2 | -0.19 | 105.67 | 106.88 | 103.3694 | 1183299 |
| 1734565200 | 103.91 | -3.34 | -3.11 | 107.01 | 108.41 | 102.78 | 1940945 |
| 1734478800 | 107.25 | 2.64 | 2.52 | 107.13 | 107.46 | 105.02 | 1538535 |
| 1734392400 | 104.61 | 0.56 | 0.54 | 103.69 | 105.98 | 103.24 | 957594 |
| 1734133200 | 104.05 | -3.21 | -2.99 | 107.85 | 108.14 | 103.27 | 1485951 |
| 1734046800 | 107.26 | 0.22 | 0.21 | 106.42 | 108.2 | 106.045 | 730686 |
| 1733960400 | 107.04 | 3.23 | 3.11 | 106 | 107.52 | 104.81 | 1279626 |
| 1733874000 | 103.81 | -4.05 | -3.75 | 106.5 | 108.46 | 102.87 | 1608695 |
| 1733787600 | 107.86 | -3.12 | -2.81 | 110 | 111 | 107.5 | 2354006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
