Elastic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.88	56.93	53.88	56.24	56.24	4.93%	3,278,175
Jun 25, 2026	56.70	56.78	53.04	53.60	53.60	-8.70%	3,388,931
Jun 24, 2026	58.40	59.59	57.75	58.71	58.71	-0.46%	1,599,579
Jun 23, 2026	59.00	60.23	58.56	58.98	58.98	0.43%	1,776,450
Jun 22, 2026	57.98	60.47	56.60	58.73	58.73	-0.41%	2,139,725
Jun 18, 2026	58.00	59.13	55.90	58.97	58.97	0.70%	3,279,100
Jun 17, 2026	59.66	60.94	58.10	58.56	58.56	-2.58%	1,793,153
Jun 16, 2026	62.17	62.80	59.43	60.11	60.11	-3.52%	1,472,429
Jun 15, 2026	61.07	63.39	60.20	62.30	62.30	3.23%	2,290,728
Jun 12, 2026	60.22	60.94	58.16	60.35	60.35	0.22%	1,540,033
Jun 11, 2026	59.68	60.74	58.32	60.22	60.22	-0.92%	1,497,342
Jun 10, 2026	59.78	61.42	59.02	60.78	60.78	-0.78%	1,239,748
Jun 9, 2026	61.01	62.28	58.79	61.26	61.26	-1.42%	2,457,541
Jun 8, 2026	61.58	62.60	60.56	62.14	62.14	0.57%	1,541,407
Jun 5, 2026	64.98	66.30	61.66	61.79	61.79	-5.07%	1,832,679
Jun 4, 2026	64.77	66.80	63.28	65.09	65.09	1.54%	1,767,350
Jun 3, 2026	66.31	66.90	63.25	64.10	64.10	-5.16%	2,622,508
Jun 2, 2026	65.48	67.80	64.03	67.59	67.59	-0.69%	2,597,530
Jun 1, 2026	67.07	68.72	63.13	68.06	68.06	5.19%	4,240,416
May 29, 2026	53.91	65.26	53.20	64.70	64.70	12.31%	7,459,050
May 28, 2026	57.10	59.19	56.00	57.61	57.61	6.88%	5,987,950
May 27, 2026	53.29	54.75	53.12	53.90	53.90	-0.94%	1,959,413
May 26, 2026	53.97	54.91	53.13	54.41	54.41	-0.73%	1,533,738
May 22, 2026	54.57	56.09	54.26	54.81	54.81	1.80%	1,353,877
May 21, 2026	54.51	54.84	53.50	53.84	53.84	-2.60%	1,252,894
May 20, 2026	52.65	55.30	52.00	55.28	55.28	2.90%	2,098,428
May 19, 2026	55.49	56.30	53.19	53.72	53.72	-0.35%	2,404,358
May 18, 2026	50.55	54.01	50.55	53.91	53.91	6.54%	2,152,191
May 15, 2026	50.48	51.52	49.29	50.60	50.60	1.65%	2,408,331
May 14, 2026	48.69	50.61	47.56	49.78	49.78	2.49%	1,504,838
May 13, 2026	48.21	49.00	47.59	48.57	48.57	-3.03%	2,262,193
May 12, 2026	50.66	51.08	49.69	50.09	50.09	-0.58%	1,860,248
May 11, 2026	51.42	52.74	49.49	50.38	50.38	-3.58%	2,144,213
May 8, 2026	50.74	52.31	49.92	52.25	52.25	1.22%	1,270,600
May 7, 2026	52.11	53.33	51.31	51.62	51.62	5.11%	2,455,792
May 6, 2026	49.13	50.00	48.07	49.11	49.11	-2.07%	1,240,440
May 5, 2026	51.09	52.00	49.73	50.15	50.15	-1.01%	1,180,418
May 4, 2026	48.71	50.99	48.71	50.66	50.66	4.22%	1,080,607
May 1, 2026	47.95	50.00	47.84	48.61	48.61	4.70%	1,543,545
Apr 30, 2026	46.90	46.99	45.32	46.43	46.43	-2.05%	1,760,371
Apr 29, 2026	47.00	47.44	46.24	47.40	47.40	-0.11%	1,230,847
Apr 28, 2026	48.56	50.35	47.26	47.45	47.45	-0.79%	1,215,938
Apr 27, 2026	46.40	48.98	45.94	47.83	47.83	3.08%	1,690,203
Apr 24, 2026	45.68	46.59	44.61	46.40	46.40	1.42%	2,419,228
Apr 23, 2026	47.91	47.98	44.31	45.75	45.75	-7.07%	2,040,087
Apr 22, 2026	48.65	49.38	48.24	49.23	49.23	1.74%	1,596,022
Apr 21, 2026	48.81	50.28	48.09	48.39	48.39	-1.16%	921,760
Apr 20, 2026	47.39	49.21	47.39	48.96	48.96	2.94%	1,769,239
Apr 17, 2026	48.75	49.11	47.14	47.56	47.56	-0.21%	2,190,768
Apr 16, 2026	48.92	49.23	47.25	47.66	47.66	0.32%	1,929,654
Apr 15, 2026	46.59	48.20	46.28	47.51	47.51	4.67%	1,428,552
Apr 14, 2026	45.86	46.59	44.83	45.39	45.39	-0.44%	1,380,719
Apr 13, 2026	43.67	45.78	43.30	45.59	45.59	5.29%	2,018,548
Apr 10, 2026	45.01	45.02	42.05	43.30	43.30	-3.78%	3,216,328
Apr 9, 2026	48.32	48.32	44.41	45.00	45.00	-7.64%	2,523,100
Apr 8, 2026	51.60	51.91	48.43	48.72	48.72	-2.21%	1,792,372
Apr 7, 2026	50.24	50.45	48.91	49.82	49.82	-1.46%	1,579,753
Apr 6, 2026	50.83	51.29	49.69	50.56	50.56	-0.22%	1,121,937
Apr 2, 2026	49.67	51.54	48.11	50.67	50.67	1.52%	910,399
Apr 1, 2026	50.74	50.99	48.57	49.91	49.91	-0.16%	1,207,001
Mar 31, 2026	49.56	50.92	49.00	49.99	49.99	1.17%	1,860,574
Mar 30, 2026	49.25	51.02	49.10	49.41	49.41	1.83%	1,352,835
Mar 27, 2026	50.40	50.40	47.49	48.52	48.52	-5.44%	1,748,614
Mar 26, 2026	49.43	52.18	49.33	51.31	51.31	2.74%	1,274,329
Mar 25, 2026	50.82	51.44	48.71	49.94	49.94	0.54%	1,379,956
Mar 24, 2026	52.00	52.00	49.55	49.67	49.67	-6.09%	2,039,097
Mar 23, 2026	53.31	54.21	52.38	52.89	52.89	-0.79%	1,832,124
Mar 20, 2026	54.00	54.52	52.64	53.31	53.31	-3.34%	7,821,394
Mar 19, 2026	55.49	56.88	54.04	55.15	55.15	-1.09%	1,619,300
Mar 18, 2026	54.97	56.61	54.51	55.76	55.76	0.65%	1,735,687
Mar 17, 2026	53.46	56.33	53.05	55.40	55.40	3.67%	2,305,626
Mar 16, 2026	52.87	54.15	51.99	53.44	53.44	3.79%	2,758,471
Mar 13, 2026	51.55	52.59	50.93	51.49	51.49	-0.41%	2,035,973
Mar 12, 2026	52.55	54.58	51.42	51.70	51.70	-2.18%	1,465,501
Mar 11, 2026	52.49	54.20	51.16	52.85	52.85	1.93%	1,550,140
Mar 10, 2026	53.60	53.82	50.63	51.85	51.85	-2.63%	2,065,310
Mar 9, 2026	52.90	53.48	51.31	53.25	53.25	-0.89%	2,560,800
Mar 6, 2026	52.80	54.27	51.81	53.73	53.73	1.34%	2,231,109
Mar 5, 2026	52.40	54.98	52.03	53.02	53.02	2.26%	2,764,036
Mar 4, 2026	52.54	53.42	51.70	51.85	51.85	-1.58%	2,605,189
Mar 3, 2026	51.05	53.76	50.59	52.68	52.68	-0.45%	2,898,069
Mar 2, 2026	51.16	54.98	51.16	52.92	52.92	1.63%	2,810,448
Feb 27, 2026	55.10	55.10	49.90	52.07	52.07	-15.44%	7,388,007
Feb 26, 2026	58.99	62.10	58.99	61.58	61.58	6.17%	4,087,538
Feb 25, 2026	56.48	58.42	54.72	58.00	58.00	2.87%	2,298,911
Feb 24, 2026	53.82	57.98	53.27	56.38	56.38	5.70%	3,084,341
Feb 23, 2026	56.73	56.93	52.73	53.34	53.34	-8.22%	4,328,332
Feb 20, 2026	62.04	64.70	57.83	58.12	58.12	-6.35%	2,673,767
Feb 19, 2026	60.87	62.31	60.05	62.06	62.06	1.69%	1,511,627
Feb 18, 2026	60.37	61.68	59.15	61.03	61.03	0.98%	1,597,705
Feb 17, 2026	61.26	62.00	58.85	60.44	60.44	-1.84%	3,149,079
Feb 13, 2026	61.49	63.16	60.24	61.57	61.57	1.97%	1,944,675
Feb 12, 2026	61.62	62.50	57.55	60.38	60.38	-2.38%	2,469,324
Feb 11, 2026	63.29	63.29	60.52	61.85	61.85	-2.41%	1,528,883
Feb 10, 2026	64.00	65.48	62.70	63.38	63.38	3.34%	1,672,617
Feb 9, 2026	60.00	62.14	59.01	61.33	61.33	3.74%	2,322,463
Feb 6, 2026	58.40	60.03	57.01	59.12	59.12	3.43%	2,118,342
Feb 5, 2026	59.20	60.67	56.70	57.16	57.16	-5.33%	1,916,672
Feb 4, 2026	59.02	61.70	57.27	60.38	60.38	0.60%	2,601,699
Feb 3, 2026	64.34	64.34	58.74	60.02	60.02	-8.34%	2,977,110