• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,094.78
  • -0.56 %
  • -$45.96
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Elastic N.V. (ESTC) Charts

Elastic N.V. (ESTC) Charts

NYSE Currency in USD Disclaimer

Stock Price

$85.98

$0.63

(0.74%)

Day's range
$85.3
Day's range
$87.1
  • 5 DAY PERFORMANCE

    +6.36%
  • 1 MONTH PERFORMANCE

    +12.38%
  • 3 MONTH PERFORMANCE

    -18.06%
  • 6 MONTH PERFORMANCE

    -18.62%
  • YEAR-TO-DATE PERFORMANCE

    -23.71%
  • 1 YEAR PERFORMANCE

    +14.95%

Elastic N.V. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $85.42 $85.98   (0.66%) $87.10 $85.30 590,498 $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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.