-
5 DAY PERFORMANCE
-1.02% -
1 MONTH PERFORMANCE
-25.33% -
3 MONTH PERFORMANCE
-32.06% -
6 MONTH PERFORMANCE
-22.80% -
YEAR-TO-DATE PERFORMANCE
-31.33% -
1 YEAR PERFORMANCE
-4.74%
Elastic N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $110.61 | $110.08 (-0.48%) | $110.83 | $107.80 | 636,933 | $11.15 B |
| 08/20/2024 | $111.14 | $110.39 (-0.67%) | $111.52 | $109.42 | 565,000 | $11.19 B |
| 08/19/2024 | $109.19 | $110.94 (1.6%) | $111.15 | $108.05 | 960,319 | $11.24 B |
| 08/16/2024 | $108.38 | $108.81 (0.4%) | $109.64 | $107.48 | 478,400 | $11.03 B |
| 08/15/2024 | $107.01 | $108.79 (1.66%) | $110.44 | $106.51 | 791,700 | $11.02 B |
| 08/14/2024 | $107.31 | $105.57 (-1.62%) | $108.11 | $103.49 | 899,217 | $10.70 B |
| 08/13/2024 | $103.31 | $107.16 (3.73%) | $107.79 | $102.75 | 684,217 | $10.86 B |
| 08/12/2024 | $105.54 | $102.77 (-2.62%) | $105.85 | $102.43 | 939,700 | $10.41 B |
| 08/09/2024 | $105.03 | $104.96 (-0.07%) | $105.44 | $103.22 | 556,562 | $10.63 B |
| 08/08/2024 | $103.18 | $104.93 (1.7%) | $105.23 | $100.37 | 659,800 | $10.63 B |
| 08/07/2024 | $103.94 | $101.11 (-2.72%) | $108.08 | $100.99 | 717,800 | $10.24 B |
| 08/06/2024 | $101.89 | $101.53 (-0.35%) | $103.39 | $100.60 | 670,339 | $10.29 B |
| 08/05/2024 | $96.89 | $100.00 (3.21%) | $101.30 | $96.56 | 1.26 M | $10.13 B |
| 08/02/2024 | $103.00 | $102.12 (-0.85%) | $103.00 | $98.51 | 1.05 M | $10.35 B |
| 08/01/2024 | $108.61 | $107.18 (-1.32%) | $110.67 | $106.32 | 987,684 | $10.86 B |
| 07/31/2024 | $108.44 | $109.67 (1.13%) | $111.06 | $106.24 | 1.13 M | $11.11 B |
| 07/30/2024 | $112.61 | $106.52 (-5.41%) | $114.24 | $104.86 | 2.27 M | $10.79 B |
| 07/29/2024 | $113.48 | $112.31 (-1.03%) | $114.57 | $112.24 | 583,510 | $11.38 B |
| 07/26/2024 | $115.11 | $112.67 (-2.12%) | $115.62 | $112.52 | 571,500 | $11.42 B |
| 07/25/2024 | $111.58 | $113.63 (1.84%) | $114.95 | $108.56 | 1.16 M | $11.51 B |
| 07/24/2024 | $116.16 | $110.42 (-4.94%) | $116.48 | $110.22 | 705,730 | $11.19 B |
| 07/23/2024 | $113.79 | $117.39 (3.16%) | $118.05 | $113.44 | 1.31 M | $11.89 B |
| 07/22/2024 | $112.30 | $113.37 (0.95%) | $114.20 | $111.54 | 872,217 | $11.49 B |
| 07/19/2024 | $111.08 | $111.84 (0.68%) | $113.14 | $110.61 | 546,344 | $11.33 B |
| 07/18/2024 | $115.55 | $111.28 (-3.7%) | $116.74 | $110.67 | 909,007 | $11.28 B |
| 07/17/2024 | $116.55 | $115.53 (-0.88%) | $117.70 | $114.60 | 794,850 | $11.71 B |
| 07/16/2024 | $119.49 | $118.38 (-0.93%) | $121.05 | $118.25 | 974,354 | $11.99 B |
| 07/15/2024 | $123.50 | $118.42 (-4.11%) | $123.96 | $118.05 | 1.10 M | $12.00 B |
| 07/12/2024 | $120.75 | $122.27 (1.26%) | $123.58 | $120.16 | 1.33 M | $12.39 B |
| 07/11/2024 | $116.32 | $120.61 (3.69%) | $120.79 | $115.61 | 1.91 M | $12.22 B |
| 07/10/2024 | $113.04 | $115.35 (2.04%) | $116.13 | $111.40 | 1.36 M | $11.69 B |
| 07/09/2024 | $115.22 | $112.38 (-2.46%) | $115.97 | $111.79 | 1.10 M | $11.39 B |
| 07/08/2024 | $116.83 | $115.72 (-0.95%) | $118.00 | $113.94 | 1.08 M | $11.73 B |
| 07/05/2024 | $115.78 | $114.87 (-0.79%) | $117.24 | $114.39 | 918,071 | $11.64 B |
| 07/03/2024 | $114.45 | $115.88 (1.25%) | $116.08 | $114.45 | 428,902 | $11.74 B |
| 07/02/2024 | $115.66 | $114.67 (-0.86%) | $116.44 | $113.51 | 1.25 M | $11.62 B |
| 07/01/2024 | $114.30 | $115.48 (1.03%) | $115.57 | $112.34 | 1.38 M | $11.70 B |