Free Trial

Elastic (ESTC) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free ESTC Stock Alerts
$106.05
+1.06 (+1.01%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Elastic Stock Price Performance

5 Day
Performance
-0.89%
1 Month
Performance
+9.09%
3 Month
Performance
-16.91%
6 Month
Performance
+39.17%
Year-To-Date
Performance
-5.90%
1 Year
Performance
+81.44%
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 Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

ESTC Stock Chart for Sunday, May, 12, 2024

ESTC Chart by TradingView

Elastic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/18/2024$101.08$101.62
+0.53%		$102.90$99.091.40 million shs$10.24 billion
Collapse of the Petrodollar (Ad)

The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar. For one main reason.

In answer to this issue, we have released a Special Report to the public.
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 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics