Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Elastic NV | ESTC | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 94.61 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 94.61 |
ESTC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 98.96 | 100.57 | 94.14 | 96.28 | 1,100,189 | -4.35 | -4.40% |
| 1 Month | 104.28 | 105.24 | 94.14 | 98.61 | 1,004,548 | -9.67 | -9.27% |
| 3 Months | 119.99 | 136.06 | 94.14 | 112.91 | 1,350,424 | -25.38 | -21.15% |
| 6 Months | 83.53 | 136.06 | 69.66 | 105.17 | 1,471,460 | 11.08 | 13.26% |
| 1 Year | 60.93 | 136.06 | 54.06 | 88.57 | 1,344,313 | 33.68 | 55.28% |
| 3 Years | 126.80 | 189.84 | 46.18 | 89.73 | 1,264,244 | -32.19 | -25.39% |
| 5 Years | 82.84 | 189.84 | 39.01 | 89.78 | 1,252,539 | 11.77 | 14.21% |
ESTC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 94.61 | -0.57 | -0.60% | 95.67 | 95.84 | 94.25 | 839,806 |
| Apr 16 2024 | 95.18 | 0.33 | 0.35% | 94.80 | 95.73 | 94.14 | 1,195,659 |
| Apr 15 2024 | 94.85 | -2.39 | -2.46% | 96.66 | 97.19 | 94.79 | 1,253,413 |
| Apr 12 2024 | 97.24 | -2.61 | -2.61% | 99.41 | 100.57 | 97.02 | 1,293,298 |
| Apr 11 2024 | 99.85 | 1.62 | 1.65% | 98.96 | 99.87 | 98.29 | 918,769 |
| Apr 10 2024 | 98.23 | -0.48 | -0.49% | 97.00 | 98.61 | 96.40 | 492,384 |
| Apr 09 2024 | 98.71 | 0.40 | 0.41% | 98.63 | 99.125 | 97.43 | 979,344 |
| Apr 08 2024 | 98.31 | 0.87 | 0.89% | 97.92 | 98.58 | 96.58 | 586,253 |
| Apr 05 2024 | 97.44 | -0.19 | -0.19% | 97.77 | 98.72 | 96.795 | 1,006,750 |
| Apr 04 2024 | 97.63 | 0.02 | 0.02% | 99.16 | 100.36 | 97.45 | 860,086 |
| Apr 03 2024 | 97.61 | -0.37 | -0.38% | 97.46 | 98.315 | 96.57 | 1,063,552 |
| Apr 02 2024 | 97.98 | -2.58 | -2.57% | 98.10 | 98.48 | 96.01 | 886,200 |
| Apr 01 2024 | 100.56 | 0.32 | 0.32% | 100.09 | 101.61 | 99.80 | 994,322 |
| Mar 28 2024 | 100.24 | 0.11 | 0.11% | 99.99 | 102.41 | 99.61 | 1,183,786 |
| Mar 27 2024 | 100.13 | -0.32 | -0.32% | 98.90 | 100.82 | 97.90 | 1,486,743 |
| Mar 26 2024 | 100.45 | -0.60 | -0.59% | 102.00 | 102.05 | 100.39 | 608,295 |
| Mar 25 2024 | 101.05 | -1.33 | -1.30% | 100.98 | 102.25 | 100.6601 | 849,552 |
| Mar 22 2024 | 102.38 | 1.45 | 1.44% | 101.10 | 102.805 | 99.97 | 944,234 |
| Mar 21 2024 | 100.93 | -2.55 | -2.46% | 104.28 | 105.24 | 100.175 | 1,643,970 |
| Mar 20 2024 | 103.48 | 1.64 | 1.61% | 102.79 | 103.72 | 100.67 | 1,308,530 |
| Mar 19 2024 | 101.84 | 0.24 | 0.24% | 100.37 | 101.965 | 99.025 | 1,645,041 |
| Mar 18 2024 | 101.60 | 0.52 | 0.51% | 100.00 | 102.90 | 99.09 | 1,397,704 |
