Free Trial

Elastic (ESTC) Stock Chart & Stock Price History

→ America could fall from this event (From Porter & Company) (Ad)
Free ESTC Stock Alerts
$107.52
+1.47 (+1.39%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Elastic Stock Price Performance

5 Day
Performance
+1.76%
1 Month
Performance
+10.57%
3 Month
Performance
-12.26%
6 Month
Performance
+43.59%
Year-To-Date
Performance
-4.60%
1 Year
Performance
+83.95%
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 InvestorPlace
Elon Musk’s Next Move Will Disrupt AI Forever
A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.
Get all the information here.

ESTC Stock Chart for Tuesday, May, 14, 2024

ESTC Chart by TradingView

Elastic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
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
02/16/2024$132.48$130.26
-1.68%		$133.12$129.02828,279 shs$12.97 billion
02/15/2024$126.64$132.48
+4.61%		$133.59$130.061.36 million shs$13.20 billion
02/14/2024$122.55$126.64
+3.34%		$126.81$120.711.53 million shs$12.61 billion
02/13/2024$127.64$122.55
-3.99%		$125.84$117.011.72 million shs$12.21 billion
02/12/2024$130.39$127.64
-2.11%		$129.82$126.421.25 million shs$12.71 billion

Related Companies:
This page (NYSE:ESTC) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Gold Mania
Stansberry Research