Elastic NV (ESTC)
105.66
-0.44
(-0.41%)
USD |
NYSE |
May 03, 16:00
105.70
+0.04
(+0.04%)
After-Hours: 20:00
Elastic Price: 105.66 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 107.69 | 107.94 | 105.51 | 105.66 | 690167.0 |
| May 02, 2024 | 107.11 | 107.68 | 103.90 | 106.10 | 1.156M |
| May 01, 2024 | 103.25 | 108.07 | 102.64 | 105.75 | 1.114M |
| Apr 30, 2024 | 103.25 | 104.89 | 102.20 | 102.22 | 1.167M |
| Apr 29, 2024 | 108.35 | 108.41 | 103.62 | 103.92 | 1.183M |
| Apr 26, 2024 | 105.00 | 108.72 | 105.00 | 107.43 | 1.067M |
| Apr 25, 2024 | 101.79 | 104.83 | 100.72 | 104.79 | 944973.0 |
| Apr 24, 2024 | 103.74 | 104.97 | 102.34 | 103.71 | 1.581M |
| Apr 23, 2024 | 98.29 | 103.23 | 98.29 | 102.54 | 1.895M |
| Apr 22, 2024 | 97.01 | 98.43 | 94.61 | 98.36 | 1.136M |
| Apr 19, 2024 | 94.97 | 97.90 | 94.92 | 96.19 | 1.567M |
| Apr 18, 2024 | 95.00 | 96.00 | 93.32 | 95.31 | 666736.0 |
| Apr 17, 2024 | 95.67 | 95.84 | 94.25 | 94.61 | 839806.0 |
| Apr 16, 2024 | 94.80 | 95.73 | 94.14 | 95.18 | 1.196M |
| Apr 15, 2024 | 96.66 | 97.19 | 94.79 | 94.85 | 1.253M |
| Apr 12, 2024 | 99.41 | 100.57 | 97.02 | 97.24 | 1.293M |
| Apr 11, 2024 | 98.96 | 99.87 | 98.29 | 99.85 | 919349.0 |
| Apr 10, 2024 | 97.00 | 98.61 | 96.40 | 98.23 | 492525.0 |
| Apr 09, 2024 | 98.63 | 99.12 | 97.43 | 98.71 | 979345.0 |
| Apr 08, 2024 | 97.92 | 98.58 | 96.58 | 98.31 | 586411.0 |
| Apr 05, 2024 | 97.77 | 98.72 | 96.80 | 97.44 | 1.007M |
| Apr 04, 2024 | 99.16 | 100.36 | 97.45 | 97.63 | 860088.0 |
| Apr 03, 2024 | 97.46 | 98.32 | 96.57 | 97.61 | 1.064M |
| Apr 02, 2024 | 98.10 | 98.48 | 96.01 | 97.98 | 886202.0 |
| Apr 01, 2024 | 100.09 | 101.61 | 99.80 | 100.56 | 994323.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
44.12
Minimum
Mar 18 2020
186.78
Maximum
Nov 16 2021
93.79
Average
84.42
Median
May 07 2019
Price Benchmarks
| Autodesk Inc | 215.19 |
| Okta Inc | 96.55 |
| Uber Technologies Inc | 69.23 |
| CrowdStrike Holdings Inc | 310.21 |
| C3.ai Inc | 24.04 |
Price Related Metrics
| PE Ratio | 229.70 |
| PS Ratio | 8.682 |
| Price to Book Value | 15.05 |
| Price to Free Cash Flow | 94.74 |
| Earnings Yield | 0.44% |
| Market Cap | 10.65B |
| Normalized PE Ratio | 220.94 |