Free Trial

Elastic (ESTC) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free ESTC Stock Alerts
$109.56
-0.52 (-0.47%)
(As of 09:51 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Elastic Stock Price Performance

5 Day
Performance
-1.50%
1 Month
Performance
+13.90%
3 Month
Performance
-12.62%
6 Month
Performance
+42.14%
Year-To-Date
Performance
-2.79%
1 Year
Performance
+69.05%
Receive ESTC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Elastic and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

ESTC Stock Chart for Monday, May, 20, 2024

ESTC Chart by TradingView

Elastic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$108.21$110.08
+1.73%		$110.18$107.621.08 million shs$11.10 billion
05/16/2024$111.23$108.21
-2.72%		$111.58$108.18997,684 shs$10.91 billion
05/15/2024$109.31$111.23
+1.76%		$111.65$108.06716,260 shs$11.21 billion
05/14/2024$107.52$109.31
+1.66%		$110.00$107.141.18 million shs$11.02 billion
05/13/2024$106.05$107.52
+1.39%		$107.63$105.60580,710 shs$10.84 billion
05/10/2024$104.99$106.06
+1.02%		$106.60$104.65708,462 shs$10.69 billion
05/09/2024$105.66$104.99
-0.63%		$106.57$104.93572,340 shs$10.58 billion
05/08/2024$107.00$105.66
-1.25%		$106.37$105.00574,083 shs$10.65 billion
05/07/2024$107.33$107.00
-0.31%		$107.58$103.551.07 million shs$10.79 billion
05/06/2024$105.66$107.33
+1.58%		$107.88$105.82682,305 shs$10.82 billion
05/03/2024$106.10$105.66
-0.41%		$107.94$105.51690,167 shs$10.65 billion
05/02/2024$105.65$106.10
+0.43%		$107.68$103.90939,357 shs$10.69 billion
05/01/2024$102.24$105.65
+3.34%		$108.07$102.641.11 million shs$10.65 billion
04/30/2024$103.92$102.24
-1.62%		$104.89$102.211.17 million shs$10.31 billion
04/29/2024$107.43$103.92
-3.27%		$108.41$103.621.18 million shs$10.48 billion
04/26/2024$104.79$107.40
+2.49%		$108.72$105.801.07 million shs$10.83 billion
04/25/2024$103.69$104.79
+1.06%		$104.79$100.72944,804 shs$10.56 billion
04/24/2024$102.54$103.69
+1.12%		$104.89$102.341.58 million shs$10.45 billion
04/23/2024$98.35$102.54
+4.26%		$103.23$98.291.89 million shs$10.34 billion
04/22/2024$96.19$98.35
+2.25%		$98.43$94.611.14 million shs$9.91 billion
04/19/2024$95.31$96.18
+0.91%		$97.89$94.971.57 million shs$9.69 billion
04/18/2024$94.61$95.31
+0.74%		$96.00$93.33666,095 shs$9.61 billion
04/17/2024$95.19$94.61
-0.61%		$95.84$94.25839,702 shs$9.54 billion
04/16/2024$94.87$95.19
+0.34%		$95.73$94.141.20 million shs$9.60 billion
04/15/2024$97.24$94.87
-2.44%		$97.19$94.811.25 million shs$9.56 billion
04/12/2024$99.86$97.21
-2.65%		$100.57$97.071.29 million shs$9.80 billion
04/11/2024$98.23$99.86
+1.66%		$99.87$98.29918,769 shs$10.07 billion
04/10/2024$98.71$98.23
-0.49%		$98.61$96.40492,493 shs$9.90 billion
04/09/2024$98.31$98.71
+0.41%		$99.13$97.43979,344 shs$9.95 billion
04/08/2024$97.44$98.31
+0.89%		$98.58$96.58586,364 shs$9.91 billion
04/05/2024$97.63$97.42
-0.22%		$98.72$96.801.01 million shs$9.82 billion
04/04/2024$97.61$97.63
+0.02%		$100.36$97.45860,086 shs$9.84 billion
04/03/2024$97.95$97.61
-0.35%		$98.32$96.571.06 million shs$9.84 billion
04/02/2024$100.51$97.95
-2.55%		$98.48$96.01886,200 shs$9.87 billion
04/01/2024$100.24$100.51
+0.27%		$101.61$99.83994,322 shs$10.13 billion
03/29/2024$100.24$100.24$102.41$99.611.18 million shs$10.11 billion
03/28/2024$100.12$100.24
+0.12%		$102.41$99.611.15 million shs$10.11 billion
03/27/2024$100.45$100.12
-0.33%		$100.82$97.901.49 million shs$10.09 billion
03/26/2024$101.04$100.45
-0.58%		$102.04$100.42608,085 shs$10.13 billion
03/25/2024$102.38$101.04
-1.31%		$102.25$100.66849,473 shs$10.19 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024$100.88$102.38
+1.49%		$102.81$99.97943,884 shs$10.32 billion
03/21/2024$103.48$100.88
-2.51%		$104.70$100.181.64 million shs$10.17 billion
03/20/2024$101.89$103.48
+1.56%		$103.72$100.671.31 million shs$10.43 billion
03/19/2024$101.62$101.89
+0.27%		$101.97$99.031.65 million shs$10.27 billion
03/18/2024$101.08$101.62
+0.53%		$102.90$99.091.40 million shs$10.24 billion
03/15/2024$103.18$101.06
-2.05%		$103.08$100.281.59 million shs$10.19 billion
03/14/2024$106.23$103.18
-2.87%		$105.96$102.89867,113 shs$10.40 billion
03/13/2024$105.89$106.23
+0.32%		$107.14$104.93940,656 shs$10.71 billion
03/12/2024$103.90$105.89
+1.92%		$107.18$103.501.16 million shs$10.67 billion
03/11/2024$105.73$103.90
-1.73%		$105.25$101.771.82 million shs$10.47 billion
03/08/2024$106.78$105.74
-0.97%		$109.72$105.061.10 million shs$10.66 billion
03/07/2024$108.35$106.78
-1.45%		$108.92$104.112.73 million shs$10.76 billion
03/06/2024$108.48$108.35
-0.12%		$111.36$107.241.61 million shs$10.92 billion
03/05/2024$108.46$108.48
+0.02%		$109.39$105.272.22 million shs$10.80 billion
03/04/2024$117.01$108.46
-7.31%		$117.90$107.633.12 million shs$10.80 billion
03/01/2024$133.84$117.01
-12.57%		$119.95$112.406.72 million shs$11.65 billion
02/29/2024$129.74$133.84
+3.16%		$136.06$129.003.38 million shs$13.33 billion
02/28/2024$131.22$129.74
-1.13%		$131.98$128.75948,629 shs$12.92 billion
02/27/2024$130.73$131.22
+0.37%		$133.25$130.461.12 million shs$13.07 billion
02/26/2024$129.62$130.73
+0.86%		$132.90$128.221.06 million shs$13.02 billion
02/23/2024$127.61$129.68
+1.62%		$131.41$127.731.03 million shs$12.92 billion
02/22/2024$121.28$127.61
+5.22%		$127.92$124.341.08 million shs$12.71 billion
02/21/2024$125.38$121.28
-3.27%		$122.43$117.601.17 million shs$12.08 billion
02/20/2024$130.27$125.38
-3.75%		$130.69$123.541.26 million shs$12.49 billion
02/19/2024$130.27$130.27$133.19$129.01828,300 shs$12.97 billion

Related Companies:
This page (NYSE:ESTC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets