Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	89.64	92.92	88.61	92.20	-	7.76%	1,276,466
May 9, 2025	86.83	87.12	84.71	85.56	85.56	-0.82%	1,000,688
May 8, 2025	85.20	86.51	84.36	86.27	86.27	2.07%	1,415,228
May 7, 2025	83.05	84.89	82.77	84.52	84.52	2.02%	1,418,151
May 6, 2025	81.97	83.71	81.03	82.85	82.85	-0.49%	1,734,503
May 5, 2025	82.45	84.18	82.11	83.26	83.26	0.41%	2,131,663
May 2, 2025	87.56	87.56	82.57	82.92	82.92	-3.92%	2,753,703
May 1, 2025	88.20	88.50	86.03	86.30	86.30	0.12%	1,717,102
Apr 30, 2025	83.65	86.20	82.61	86.20	86.20	0.27%	2,028,157
Apr 29, 2025	85.86	86.66	84.67	85.97	85.97	1.38%	1,143,047
Apr 28, 2025	84.30	85.36	83.36	84.80	84.80	0.69%	1,856,998
Apr 25, 2025	81.80	84.63	81.39	84.22	84.22	2.56%	1,813,098
Apr 24, 2025	78.25	82.53	78.00	82.12	82.12	5.91%	2,726,056
Apr 23, 2025	80.21	82.38	77.08	77.54	77.54	1.51%	2,693,162
Apr 22, 2025	76.70	77.35	75.42	76.39	76.39	0.95%	2,094,083
Apr 21, 2025	76.84	77.28	74.17	75.67	75.67	-2.83%	2,038,364
Apr 17, 2025	78.71	79.39	76.64	77.87	77.87	-1.17%	885,490
Apr 16, 2025	78.63	79.94	76.59	78.79	78.79	-1.45%	1,717,228
Apr 15, 2025	79.00	80.82	78.63	79.95	79.95	0.67%	1,830,968
Apr 14, 2025	82.46	82.76	79.14	79.42	79.42	-0.51%	1,140,041
Apr 11, 2025	79.05	80.04	76.50	79.83	79.83	1.33%	1,261,826
Apr 10, 2025	80.53	81.31	76.77	78.78	78.78	-5.48%	1,319,755
Apr 9, 2025	73.02	84.85	71.56	83.35	83.35	13.62%	1,829,295
Apr 8, 2025	77.62	78.76	72.26	73.36	73.36	-1.71%	1,627,772
Apr 7, 2025	71.43	79.59	70.15	74.64	74.64	-1.97%	3,303,757
Apr 4, 2025	79.05	79.23	73.72	76.14	76.14	-7.38%	2,611,156
Apr 3, 2025	86.81	87.36	80.28	82.21	82.21	-10.04%	2,741,730
Apr 2, 2025	89.42	93.04	89.37	91.39	91.39	0.05%	1,562,528
Apr 1, 2025	89.57	92.22	88.74	91.34	91.34	2.51%	1,379,443
Mar 31, 2025	89.67	90.28	86.08	89.10	89.10	-2.81%	1,210,125
Mar 28, 2025	93.81	94.32	89.76	91.68	91.68	-3.56%	1,068,915
Mar 27, 2025	98.25	98.25	94.62	95.06	95.06	-4.33%	873,855
Mar 26, 2025	102.00	102.20	98.17	99.36	99.36	-2.99%	696,481
Mar 25, 2025	102.17	103.79	101.43	102.42	102.42	0.80%	812,366
Mar 24, 2025	98.51	101.98	97.97	101.61	101.61	4.53%	1,178,482
Mar 21, 2025	93.68	97.24	91.95	97.21	97.21	2.53%	1,137,862
Mar 20, 2025	94.60	95.83	93.79	94.81	94.81	-0.54%	697,744
Mar 19, 2025	94.21	96.48	93.15	95.32	95.32	1.63%	812,951
Mar 18, 2025	94.56	94.95	91.52	93.79	93.79	-1.58%	870,956
Mar 17, 2025	94.37	96.68	94.04	95.30	95.30	0.21%	1,148,822
Mar 14, 2025	92.94	95.49	92.60	95.10	95.10	3.74%	1,168,128
Mar 13, 2025	97.09	98.30	91.25	91.67	91.67	-6.99%	2,209,390
Mar 12, 2025	100.25	101.31	96.54	98.56	98.56	1.51%	1,449,309
Mar 11, 2025	90.90	99.45	89.95	97.09	97.09	6.48%	3,963,692
Mar 10, 2025	92.21	92.72	89.15	91.18	91.18	-4.02%	3,314,027
Mar 7, 2025	98.52	99.49	91.21	95.00	95.00	-4.38%	2,405,570
Mar 6, 2025	105.99	106.57	99.24	99.35	99.35	-9.38%	1,657,021
Mar 5, 2025	106.91	109.92	106.15	109.63	109.63	1.56%	1,196,269
Mar 4, 2025	106.64	109.70	103.80	107.95	107.95	0.75%	1,855,157
Mar 3, 2025	115.39	116.00	106.60	107.15	107.15	-7.92%	2,221,436