Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	83.72	84.26	82.03	82.69	82.69	0.10%	1,612,383
Jun 26, 2025	81.60	82.95	80.50	82.61	82.61	2.01%	1,156,431
Jun 25, 2025	84.56	84.66	80.77	80.98	80.98	-3.49%	1,827,973
Jun 24, 2025	83.27	84.36	82.50	83.91	83.91	2.18%	1,507,661
Jun 23, 2025	81.53	83.44	79.98	82.12	82.12	0.15%	1,387,990
Jun 20, 2025	83.75	84.55	81.53	82.00	82.00	-1.71%	2,269,938
Jun 18, 2025	84.35	84.51	82.51	83.43	83.43	-0.75%	1,096,257
Jun 17, 2025	80.91	84.25	80.40	84.06	84.06	3.55%	1,949,827
Jun 16, 2025	80.12	81.54	79.53	81.18	81.18	2.25%	2,826,927
Jun 13, 2025	81.79	82.47	79.12	79.39	79.39	-4.64%	2,595,295
Jun 12, 2025	82.77	85.22	82.77	83.25	83.25	0.10%	1,145,094
Jun 11, 2025	84.56	85.44	82.88	83.17	83.17	-1.83%	1,856,115
Jun 10, 2025	85.54	86.74	84.50	84.72	84.72	-1.16%	1,987,854
Jun 9, 2025	86.92	87.62	85.63	85.71	85.71	-0.79%	1,982,178
Jun 6, 2025	87.14	87.50	85.79	86.39	86.39	0.12%	1,846,138
Jun 5, 2025	84.55	87.84	84.50	86.29	86.29	2.93%	2,431,827
Jun 4, 2025	83.46	86.17	83.46	83.83	83.83	0.14%	1,897,848
Jun 3, 2025	81.60	84.02	80.45	83.71	83.71	2.46%	3,187,586
Jun 2, 2025	80.87	82.95	78.69	81.70	81.70	1.03%	3,149,875
May 30, 2025	77.83	83.25	77.00	80.87	80.87	-12.13%	8,818,538
May 29, 2025	92.84	93.57	90.42	92.03	92.03	-0.37%	3,330,373
May 28, 2025	92.83	93.88	91.98	92.37	92.37	-0.52%	1,524,509
May 27, 2025	93.79	94.29	92.37	92.85	92.85	0.65%	2,611,351
May 23, 2025	90.75	92.89	90.00	92.25	92.25	-0.81%	1,141,754
May 22, 2025	91.20	93.57	90.71	93.00	93.00	2.59%	2,116,500
May 21, 2025	92.83	93.53	90.12	90.65	90.65	-3.74%	2,052,323
May 20, 2025	91.48	95.15	91.25	94.17	94.17	2.04%	2,327,964
May 19, 2025	90.50	92.31	89.77	92.29	92.29	-0.03%	2,191,529
May 16, 2025	92.14	93.14	91.53	92.32	92.32	0.14%	1,565,500
May 15, 2025	92.11	93.45	91.25	92.19	92.19	-0.95%	2,920,037
May 14, 2025	93.71	94.86	92.83	93.07	93.07	-0.46%	1,720,171
May 13, 2025	92.58	94.85	92.06	93.50	93.50	0.80%	1,345,989
May 12, 2025	89.64	92.92	88.61	92.76	92.76	8.42%	2,246,032
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