-
5 DAY PERFORMANCE
+9.19% -
1 MONTH PERFORMANCE
+18.67% -
3 MONTH PERFORMANCE
-10.72% -
6 MONTH PERFORMANCE
-12.62% -
YEAR-TO-DATE PERFORMANCE
-16.37% -
1 YEAR PERFORMANCE
+22.01%
Elastic N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $92.30 | $94.13 (1.98%) | $94.68 | $91.47 | 4.53 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 |
| 10/14/2024 | $85.77 | $83.12 (-3.09%) | $87.16 | $82.53 | 1.47 M | $8.50 B |
| 10/11/2024 | $81.48 | $83.00 (1.87%) | $84.03 | $81.20 | 1.79 M | $8.49 B |
| 10/10/2024 | $78.68 | $82.03 (4.26%) | $82.71 | $78.68 | 1.04 M | $8.39 B |
| 10/09/2024 | $77.25 | $79.87 (3.39%) | $80.07 | $76.95 | 1.41 M | $8.17 B |
| 10/08/2024 | $77.33 | $76.51 (-1.06%) | $77.85 | $76.29 | 872,000 | $7.83 B |
| 10/07/2024 | $80.00 | $77.14 (-3.57%) | $80.00 | $77.07 | 968,887 | $7.89 B |
| 10/04/2024 | $78.07 | $79.01 (1.2%) | $79.44 | $77.11 | 932,136 | $8.08 B |
| 10/03/2024 | $75.82 | $76.20 (0.5%) | $76.27 | $74.85 | 912,600 | $7.79 B |
| 10/02/2024 | $75.30 | $76.49 (1.58%) | $76.60 | $74.14 | 1.61 M | $7.82 B |
| 10/01/2024 | $77.02 | $75.01 (-2.61%) | $77.02 | $74.16 | 1.38 M | $7.67 B |
| 09/30/2024 | $77.00 | $76.76 (-0.31%) | $77.49 | $75.82 | 991,634 | $7.85 B |
| 09/27/2024 | $79.00 | $77.35 (-2.09%) | $79.00 | $76.81 | 703,100 | $7.91 B |
| 09/26/2024 | $79.31 | $77.54 (-2.23%) | $79.37 | $77.27 | 936,484 | $7.93 B |
| 09/25/2024 | $77.92 | $78.32 (0.51%) | $78.87 | $77.27 | 1.06 M | $8.01 B |
| 09/24/2024 | $77.50 | $78.19 (0.89%) | $78.30 | $76.21 | 809,905 | $8.00 B |
| 09/23/2024 | $76.69 | $77.04 (0.46%) | $77.36 | $76.03 | 689,215 | $7.88 B |
| 09/20/2024 | $76.19 | $76.39 (0.26%) | $76.89 | $75.45 | 1.27 M | $7.81 B |
| 09/19/2024 | $77.25 | $76.30 (-1.23%) | $78.49 | $76.13 | 945,426 | $7.80 B |
| 09/18/2024 | $75.24 | $74.92 (-0.43%) | $76.56 | $74.47 | 734,000 | $7.66 B |
| 09/17/2024 | $76.42 | $75.16 (-1.65%) | $77.57 | $75.08 | 929,000 | $7.69 B |
| 09/16/2024 | $75.18 | $75.80 (0.82%) | $76.80 | $74.15 | 920,742 | $7.75 B |
| 09/13/2024 | $74.00 | $75.24 (1.68%) | $75.86 | $73.85 | 1.21 M | $7.70 B |
| 09/12/2024 | $74.46 | $73.82 (-0.86%) | $75.16 | $73.47 | 1.53 M | $7.55 B |
| 09/11/2024 | $72.14 | $74.46 (3.22%) | $74.72 | $71.28 | 1.45 M | $7.62 B |
| 09/10/2024 | $70.52 | $72.09 (2.23%) | $73.02 | $70.52 | 1.29 M | $7.37 B |
| 09/09/2024 | $69.41 | $71.10 (2.43%) | $71.88 | $69.00 | 2.62 M | $7.27 B |
| 09/06/2024 | $72.79 | $70.14 (-3.64%) | $72.80 | $70.09 | 2.25 M | $7.17 B |
| 09/05/2024 | $71.35 | $72.52 (1.64%) | $73.42 | $71.12 | 3.00 M | $7.42 B |
| 09/04/2024 | $74.00 | $73.34 (-0.89%) | $75.90 | $72.56 | 2.74 M | $7.50 B |
| 09/03/2024 | $75.50 | $73.25 (-2.98%) | $77.69 | $72.71 | 4.03 M | $7.49 B |
| 08/30/2024 | $79.22 | $76.19 (-3.82%) | $80.77 | $73.68 | 11.70 M | $7.79 B |
| 08/29/2024 | $106.94 | $103.64 (-3.09%) | $107.66 | $102.76 | 2.49 M | $10.60 B |
| 08/28/2024 | $105.39 | $102.98 (-2.29%) | $105.39 | $102.35 | 883,608 | $10.53 B |
| 08/27/2024 | $106.52 | $105.54 (-0.92%) | $107.43 | $105.04 | 709,714 | $10.80 B |
| 08/26/2024 | $108.50 | $107.47 (-0.95%) | $110.49 | $106.97 | 674,100 | $10.99 B |
| 08/23/2024 | $106.52 | $105.66 (-0.81%) | $106.87 | $104.05 | 1.13 M | $10.71 B |
| 08/22/2024 | $107.90 | $105.57 (-2.16%) | $109.37 | $105.42 | 665,311 | $10.70 B |