Free Trial

Elastic (ESTC) Stock Chart & Stock Price History

→ The Next Nvidia? (From InvestorPlace) (Ad)
Free ESTC Stock Alerts
$98.35
+2.16 (+2.25%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Elastic Stock Price Performance

5 Day
Performance
+3.19%
1 Month
Performance
-3.94%
3 Month
Performance
-19.53%
6 Month
Performance
+24.49%
Year-To-Date
Performance
-12.73%
1 Year
Performance
+63.13%
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
The Next Nvidia?
The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.
Go here now for this breaking story.

ESTC Stock Chart for Tuesday, April, 23, 2024

ESTC Chart by TradingView

Elastic Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Next Nvidia? (Ad)

The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.

Go here now for this breaking story.
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
02/09/2024$126.58$130.35
+2.98%		$131.71$128.001.15 million shs$12.98 billion
02/08/2024$125.51$126.58
+0.85%		$128.48$124.291.10 million shs$12.61 billion
02/07/2024$122.27$125.51
+2.65%		$126.52$122.24914,506 shs$12.50 billion
02/06/2024$122.26$122.27
+0.01%		$123.98$119.11774,624 shs$12.18 billion
02/05/2024$124.60$122.26
-1.88%		$126.97$120.31860,736 shs$12.18 billion
02/02/2024$118.66$124.60
+5.01%		$125.23$120.251.79 million shs$12.41 billion
02/01/2024$117.06$118.66
+1.37%		$119.27$116.361.00 million shs$11.82 billion
01/31/2024$121.54$117.06
-3.69%		$120.82$116.81938,254 shs$11.66 billion
01/30/2024$123.17$121.54
-1.32%		$122.99$119.90871,771 shs$12.11 billion
01/29/2024$117.64$123.17
+4.70%		$123.20$118.18960,314 shs$12.27 billion
01/26/2024$118.13$117.64
-0.41%		$119.17$115.761.15 million shs$11.72 billion
01/25/2024$119.42$118.13
-1.08%		$120.69$117.081.37 million shs$11.77 billion
01/24/2024$122.22$119.42
-2.29%		$125.83$118.881.28 million shs$11.89 billion
01/23/2024$123.24$122.22
-0.83%		$123.32$120.531.21 million shs$12.17 billion
01/22/2024$120.33$123.24
+2.42%		$124.75$120.751.89 million shs$12.27 billion

Related Companies:
This page (NYSE:ESTC) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press