Free Trial
→ The #1 Crypto for AI (From Weiss Ratings) (Ad) Free ESTC Stock Alerts

Elastic (ESTC) Stock Chart & Stock Price History

Elastic logo
$90.12 +0.32 (+0.36%)
(As of 11/13/2024 ET)
Compare

Elastic Stock Price Performance

5 Day
Performance
+3.66%
1 Month
Performance
+8.58%
3 Month
Performance
-15.93%
6 Month
Performance
-16.18%
Year-To-Date
Performance
-20.04%
1 Year
Performance
+20.35%
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 Investors Alley
What are you hiding Elon?? (Tesla’s secret 69% dividend)
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69% dividend from Tesla… Which could put up to $7,013 in your pocket every month…
Click here to discover the new #1 way to invest in Tesla

ESTC Stock Chart for Thursday, November, 14, 2024

ESTC Chart by TradingView

Elastic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$89.78$90.12
+0.38%		$92.60$90.061.14 million shs$9.26 billion
11/12/2024$89.95$89.78
-0.19%		$91.38$89.36877,553 shs$9.22 billion
11/11/2024$86.95$89.95
+3.45%		$91.21$87.151.30 million shs$9.24 billion
11/08/2024$85.99$86.94
+1.10%		$87.19$84.79780,433 shs$8.93 billion
11/07/2024$85.35$85.99
+0.75%		$87.10$85.25629,637 shs$8.84 billion
11/06/2024$82.47$85.35
+3.49%		$86.67$83.50962,710 shs$8.77 billion
11/05/2024$79.63$82.47
+3.57%		$82.75$79.85611,594 shs$8.47 billion
11/04/2024$80.84$79.63
-1.50%		$80.71$79.30795,122 shs$8.18 billion
11/01/2024$80.23$80.84
+0.76%		$81.43$80.00635,046 shs$8.31 billion
10/31/2024$80.98$80.23
-0.93%		$81.44$79.46596,512 shs$8.16 billion
10/30/2024$80.98$80.98$82.99$80.97691,056 shs$8.24 billion
10/29/2024$79.50$80.98
+1.86%		$81.49$79.58402,183 shs$8.24 billion
10/28/2024$79.35$79.50
+0.19%		$80.59$79.24734,600 shs$8.17 billion
10/25/2024$78.40$79.35
+1.21%		$80.24$78.68608,391 shs$8.07 billion
10/24/2024$77.58$78.40
+1.06%		$78.91$77.97906,778 shs$7.97 billion
10/23/2024$79.40$77.58
-2.29%		$79.39$77.28900,906 shs$7.89 billion
10/22/2024$80.47$79.40
-1.33%		$80.55$79.34903,456 shs$8.08 billion
10/21/2024$81.57$80.47
-1.35%		$82.15$80.25909,511 shs$8.19 billion
10/18/2024$82.30$81.60
-0.86%		$82.97$81.421.19 million shs$8.30 billion
10/17/2024$81.97$82.30
+0.40%		$83.37$82.051.30 million shs$8.37 billion
10/16/2024$82.15$81.97
-0.22%		$83.09$80.93764,042 shs$8.34 billion
10/15/2024$83.10$82.15
-1.14%		$83.73$82.12859,131 shs$8.36 billion
10/14/2024$83.00$83.10
+0.12%		$87.16$82.541.46 million shs$8.45 billion
10/11/2024$82.00$82.98
+1.20%		$84.00$81.231.79 million shs$8.53 billion
10/10/2024$79.87$82.00
+2.67%		$82.71$79.161.04 million shs$8.34 billion
10/09/2024$76.46$79.87
+4.46%		$80.07$76.951.41 million shs$8.12 billion
10/08/2024$77.14$76.46
-0.88%		$77.85$76.29871,951 shs$7.78 billion
10/07/2024$79.01$77.14
-2.37%		$80.00$77.07965,034 shs$7.85 billion
10/04/2024$76.25$79.02
+3.63%		$79.44$77.22932,107 shs$8.04 billion
10/03/2024$76.49$76.25
-0.31%		$76.26$74.85912,557 shs$7.76 billion
10/02/2024$75.03$76.49
+1.95%		$76.60$74.141.54 million shs$7.78 billion
10/01/2024$76.76$75.03
-2.25%		$76.97$74.161.38 million shs$7.63 billion
09/30/2024$77.35$76.76
-0.76%		$77.49$75.82973,539 shs$7.81 billion
09/27/2024$77.58$77.32
-0.34%		$79.00$76.81703,075 shs$7.86 billion
09/26/2024$78.34$77.58
-0.97%		$79.31$77.27936,383 shs$7.97 billion
09/25/2024$78.19$78.34
+0.19%		$78.87$77.271.06 million shs$8.05 billion
09/24/2024$77.05$78.19
+1.48%		$78.30$76.21809,348 shs$7.95 billion
09/23/2024$76.39$77.05
+0.86%		$77.36$76.03689,174 shs$7.84 billion
09/20/2024$76.30$76.39
+0.12%		$76.89$75.451.24 million shs$7.77 billion
09/19/2024$74.98$76.30
+1.76%		$78.49$76.13945,423 shs$7.76 billion
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (Ad)

Trump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax Code… And since then… "In the know" patriots have quietly used this same "Trump revenge loophole" to shield their life savings from Bidenomics…

Get Your Free Gold Guide
09/18/2024$75.17$74.98
-0.25%		$76.56$74.48733,965 shs$7.63 billion
09/17/2024$75.82$75.17
-0.86%		$77.57$75.08928,239 shs$7.72 billion
09/16/2024$75.24$75.82
+0.77%		$76.80$74.15920,741 shs$7.79 billion
09/13/2024$73.82$75.24
+1.92%		$75.86$73.851.21 million shs$7.73 billion
09/12/2024$74.46$73.82
-0.86%		$75.16$73.471.33 million shs$7.59 billion
09/11/2024$72.10$74.46
+3.27%		$74.72$71.281.45 million shs$7.65 billion
09/10/2024$71.10$72.10
+1.41%		$73.00$70.521.29 million shs$7.41 billion
09/09/2024$70.14$71.10
+1.37%		$71.88$69.002.62 million shs$7.31 billion
09/06/2024$72.53$70.14
-3.30%		$72.80$70.092.25 million shs$7.13 billion
09/05/2024$73.34$72.53
-1.10%		$73.42$71.123.00 million shs$7.38 billion
09/04/2024$73.25$73.34
+0.12%		$75.90$72.572.74 million shs$7.46 billion
09/03/2024$76.19$73.25
-3.86%		$77.69$72.714.03 million shs$7.53 billion
09/02/2024$76.19$76.19$80.77$73.6811.70 million shs$7.83 billion
08/30/2024$103.60$76.16
-26.49%		$80.77$73.6811.70 million shs$7.75 billion
08/29/2024$102.97$103.60
+0.61%		$107.66$102.762.44 million shs$10.54 billion
08/28/2024$105.54$102.97
-2.44%		$105.37$102.35882,572 shs$10.47 billion
08/27/2024$107.54$105.54
-1.86%		$107.43$105.04709,183 shs$10.74 billion
08/26/2024$105.66$107.54
+1.78%		$110.49$107.02674,088 shs$10.94 billion
08/23/2024$105.63$105.70
+0.07%		$106.87$104.051.13 million shs$10.75 billion
08/22/2024$110.09$105.63
-4.05%		$109.37$105.42665,271 shs$10.74 billion
08/21/2024$110.38$110.09
-0.26%		$110.83$107.80636,933 shs$11.20 billion
08/20/2024$110.94$110.38
-0.50%		$111.52$109.43564,031 shs$11.23 billion
08/19/2024$108.81$110.94
+1.96%		$111.15$108.05668,195 shs$11.28 billion
08/16/2024$108.83$108.81
-0.02%		$109.64$107.48478,397 shs$11.07 billion
08/15/2024$105.61$108.83
+3.05%		$110.44$106.51791,652 shs$11.07 billion
08/14/2024$107.20$105.61
-1.48%		$108.09$103.49899,217 shs$10.74 billion
08/13/2024$102.77$107.20
+4.31%		$107.79$102.75684,201 shs$10.90 billion
08/12/2024$104.96$102.77
-2.09%		$105.85$102.43573,287 shs$10.45 billion

Related Companies

This page (NYSE:ESTC) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners
What are you hiding Elon?? (Tesla’s secret 69% dividend)
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
I was wrong. Dead wrong.
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
[625,000% Gain] – Are You Ready for the Next Altcoin Boom?
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
📉 Warning: Market Crash Predicted - Secure Your Savings
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
New post-election stock warning from Wall Street
If you’re holding U.S. stocks, it may be time to brace for impact. The S&P 500 crossed 6,000 for the first ...
Chaikin Analytics | Sponsored