Free Trial

Elastic (ESTC) Stock Chart & Stock Price History

Elastic logo
$88.49 +0.22 (+0.25%)
(As of 11/20/2024 ET)

Elastic Stock Price Performance

5 Day
Performance
+2.47%
1 Month
Performance
+8.48%
3 Month
Performance
-19.83%
6 Month
Performance
-20.03%
Year-To-Date
Performance
-21.48%
1 Year
Performance
+14.80%
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.

ESTC Stock Chart for Thursday, November, 21, 2024

Elastic Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$88.25$88.49
+0.27%
$88.88$87.211.25 million shs$9.09 billion
11/19/2024$86.06$88.25
+2.54%
$88.48$85.521.87 million shs$9.07 billion
11/18/2024$86.32$86.06
-0.30%
$87.33$84.471.23 million shs$8.84 billion
11/15/2024$89.23$86.36
-3.22%
$88.75$85.501.78 million shs$8.87 billion
11/14/2024$90.12$89.23
-0.99%
$90.97$88.581.41 million shs$9.17 billion
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


This page (NYSE:ESTC) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners