5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
-5.82%
3 MONTH PERFORMANCE
+19.24%
6 MONTH PERFORMANCE
-17.25%
YEAR-TO-DATE PERFORMANCE
-1.10%
1 YEAR PERFORMANCE
-12.46%
Elastic N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $97.21 | $97.99 (0.8%) | $99.34 | $97.21 | 947,526 | $10.12 B |
| 01/13/2025 | $96.28 | $96.02 (-0.27%) | $96.96 | $95.11 | 979,500 | $9.91 B |
| 01/10/2025 | $96.50 | $97.47 (1.01%) | $98.29 | $96.22 | 1.26 M | $10.06 B |
| 01/08/2025 | $98.31 | $98.04 (-0.27%) | $99.00 | $96.53 | 1.01 M | $10.12 B |
| 01/07/2025 | $102.16 | $98.68 (-3.41%) | $102.41 | $98.30 | 1.08 M | $10.19 B |
| 01/06/2025 | $102.51 | $101.67 (-0.82%) | $103.06 | $100.68 | 1.12 M | $10.50 B |
| 01/03/2025 | $99.81 | $101.40 (1.59%) | $101.86 | $99.81 | 1.22 M | $10.47 B |
| 01/02/2025 | $101.79 | $99.10 (-2.64%) | $101.79 | $98.76 | 1.13 M | $10.23 B |
| 12/31/2024 | $100.63 | $99.08 (-1.54%) | $101.01 | $98.22 | 1.03 M | $10.23 B |
| 12/30/2024 | $100.00 | $100.28 (0.28%) | $100.62 | $97.98 | 866,342 | $10.35 B |
| 12/27/2024 | $103.14 | $101.52 (-1.57%) | $103.32 | $100.40 | 721,514 | $10.48 B |
| 12/26/2024 | $102.96 | $103.62 (0.64%) | $104.02 | $102.67 | 766,183 | $10.70 B |
| 12/24/2024 | $102.56 | $103.62 (1.03%) | $104.26 | $102.38 | 341,110 | $10.70 B |
| 12/23/2024 | $104.08 | $102.67 (-1.35%) | $104.17 | $102.10 | 1.27 M | $10.60 B |
| 12/20/2024 | $102.07 | $103.63 (1.53%) | $104.89 | $101.14 | 1.86 M | $10.70 B |
| 12/19/2024 | $105.67 | $103.71 (-1.85%) | $106.88 | $103.37 | 1.18 M | $10.71 B |
| 12/18/2024 | $107.01 | $103.91 (-2.9%) | $108.41 | $102.78 | 1.94 M | $10.73 B |
| 12/17/2024 | $106.66 | $107.25 (0.55%) | $107.46 | $105.02 | 1.54 M | $11.07 B |
| 12/16/2024 | $103.69 | $104.61 (0.89%) | $105.98 | $103.24 | 957,727 | $10.80 B |
| 12/13/2024 | $107.85 | $104.05 (-3.52%) | $108.14 | $103.27 | 1.49 M | $10.74 B |
| 12/12/2024 | $106.29 | $107.26 (0.91%) | $108.20 | $106.05 | 730,702 | $11.07 B |
| 12/11/2024 | $106.00 | $107.04 (0.98%) | $107.52 | $104.81 | 1.28 M | $11.05 B |
| 12/10/2024 | $106.50 | $103.81 (-2.53%) | $108.46 | $102.87 | 1.61 M | $10.72 B |
| 12/09/2024 | $110.00 | $107.86 (-1.95%) | $111.00 | $107.50 | 2.35 M | $11.14 B |
| 12/06/2024 | $113.27 | $110.98 (-2.02%) | $113.60 | $110.91 | 1.59 M | $11.46 B |
| 12/05/2024 | $113.44 | $111.53 (-1.68%) | $113.50 | $110.51 | 2.75 M | $11.51 B |
| 12/04/2024 | $114.80 | $116.22 (1.24%) | $118.03 | $113.86 | 1.76 M | $12.00 B |
| 12/03/2024 | $111.15 | $112.94 (1.61%) | $114.96 | $111.00 | 1.40 M | $11.66 B |
| 12/02/2024 | $109.63 | $113.09 (3.16%) | $113.27 | $109.11 | 1.73 M | $11.68 B |
| 11/29/2024 | $110.17 | $109.46 (-0.64%) | $112.38 | $109.30 | 821,642 | $11.30 B |
| 11/27/2024 | $111.05 | $110.13 (-0.83%) | $112.55 | $108.20 | 1.50 M | $11.37 B |
| 11/26/2024 | $111.00 | $111.53 (0.48%) | $112.62 | $109.21 | 1.85 M | $11.51 B |
| 11/25/2024 | $114.00 | $111.48 (-2.21%) | $116.23 | $110.35 | 3.66 M | $11.51 B |
| 11/22/2024 | $117.60 | $108.03 (-8.14%) | $118.18 | $106.53 | 7.74 M | $11.10 B |
| 11/21/2024 | $92.30 | $94.13 (1.98%) | $94.68 | $91.47 | 5.32 M | $9.67 B |
| 11/20/2024 | $88.77 | $88.58 (-0.21%) | $88.88 | $87.21 | 1.25 M | $9.10 B |
| 11/19/2024 | $85.52 | $88.27 (3.22%) | $88.48 | $85.49 | 1.87 M | $9.07 B |
| 11/18/2024 | $87.11 | $86.06 (-1.21%) | $87.33 | $84.47 | 1.24 M | $8.84 B |
| 11/15/2024 | $88.34 | $86.32 (-2.29%) | $88.78 | $85.50 | 1.78 M | $8.83 B |
| 11/14/2024 | $90.33 | $89.23 (-1.22%) | $90.97 | $88.58 | 1.44 M | $9.13 B |
| 11/13/2024 | $90.23 | $90.12 (-0.12%) | $92.60 | $90.06 | 1.14 M | $9.22 B |
| 11/12/2024 | $89.78 | $89.80 (0.02%) | $91.38 | $89.36 | 877,600 | $9.19 B |
| 11/11/2024 | $87.54 | $89.96 (2.76%) | $91.21 | $87.15 | 1.30 M | $9.20 B |
| 11/08/2024 | $85.89 | $86.95 (1.23%) | $87.20 | $84.79 | 780,467 | $8.89 B |
| 11/07/2024 | $85.42 | $85.98 (0.66%) | $87.10 | $85.30 | 629,675 | $8.79 B |
| 11/06/2024 | $83.60 | $85.35 (2.09%) | $86.67 | $83.50 | 1.00 M | $8.73 B |
| 11/05/2024 | $80.00 | $82.40 (3%) | $82.75 | $79.80 | 612,066 | $8.43 B |
| 11/04/2024 | $80.25 | $79.63 (-0.77%) | $80.71 | $79.30 | 795,122 | $8.14 B |
| 11/01/2024 | $80.82 | $80.84 (0.02%) | $81.43 | $80.00 | 635,119 | $8.27 B |
| 10/31/2024 | $80.65 | $80.23 (-0.52%) | $81.44 | $79.46 | 596,600 | $8.21 B |
| 10/30/2024 | $81.06 | $80.98 (-0.1%) | $83.03 | $80.97 | 691,332 | $8.28 B |
| 10/29/2024 | $80.01 | $80.98 (1.21%) | $81.49 | $79.58 | 402,900 | $8.28 B |
| 10/28/2024 | $80.00 | $79.52 (-0.6%) | $80.59 | $79.24 | 734,600 | $8.13 B |
| 10/25/2024 | $78.75 | $79.35 (0.76%) | $80.24 | $78.51 | 608,400 | $8.12 B |
| 10/24/2024 | $78.25 | $78.40 (0.19%) | $78.91 | $77.97 | 906,820 | $8.02 B |
| 10/23/2024 | $79.38 | $77.61 (-2.23%) | $79.42 | $77.28 | 901,032 | $7.94 B |
| 10/22/2024 | $80.41 | $79.42 (-1.23%) | $80.55 | $79.34 | 903,500 | $8.12 B |
| 10/21/2024 | $81.47 | $80.45 (-1.25%) | $82.15 | $80.25 | 909,663 | $8.23 B |
| 10/18/2024 | $82.38 | $81.57 (-0.98%) | $83.00 | $81.42 | 1.19 M | $8.34 B |
| 10/17/2024 | $82.26 | $82.31 (0.06%) | $83.37 | $82.05 | 1.30 M | $8.42 B |
| 10/16/2024 | $82.21 | $81.97 (-0.29%) | $83.09 | $80.93 | 766,849 | $8.38 B |
| 10/15/2024 | $83.34 | $82.18 (-1.39%) | $83.74 | $82.12 | 859,133 | $8.41 B |