Elastic N.V. Ordinary Sharesのデータ

Elastic N.V. Ordinary Sharesの基本情報

名前 Elastic N.V. Ordinary Shares
ティッカー ESTC
United States
上場年 2018.0
セクター Technology

Elastic N.V. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 170.0 164.1 168.8 165.51 556300.0 165.51
2021-02-12 167.17 161.66 164.05 166.9 440100.0 166.9
2021-02-11 168.62 163.71 167.99 165.09 770100.0 165.09
2021-02-10 169.28 159.6 167.73 160.66 683700.0 160.66
2021-02-09 166.65 161.66 164.99 166.43 445300.0 166.43
2021-02-08 172.54 164.12 168.95 165.0 895200.0 165.0
2021-02-05 167.46 163.41 165.0 166.83 508900.0 166.83
2021-02-04 164.15 159.16 161.21 163.98 1170000.0 163.98
2021-02-03 164.67 159.01 164.49 160.64 655900.0 160.64
2021-02-02 162.6 154.26 154.6 162.05 1257800.0 162.05
2021-02-01 155.88 150.72 153.46 151.55 842000.0 151.55
2021-01-29 154.28 148.0 153.09 151.96 534000.0 151.96
2021-01-28 155.58 147.63 151.35 153.38 698400.0 153.38
2021-01-27 158.24 147.02 152.05 149.39 965500.0 149.39
2021-01-26 165.51 157.2 163.39 157.39 499800.0 157.39
2021-01-25 172.86 157.58 171.65 164.6 523100.0 164.6
2021-01-22 171.73 168.0 170.69 169.08 536300.0 169.08
2021-01-21 174.37 166.73 170.0 171.29 744000.0 171.29
2021-01-20 176.49 168.55 172.15 168.58 684000.0 168.58
2021-01-19 170.26 165.14 165.14 169.65 672000.0 169.65
2021-01-15 170.61 159.53 162.27 163.01 1501200.0 163.01
2021-01-14 154.49 150.42 152.01 153.5 1178000.0 153.5
2021-01-13 152.16 148.69 150.79 150.14 567100.0 150.14
2021-01-12 152.89 148.28 152.7 150.79 421100.0 150.79
2021-01-11 152.86 147.44 149.2 149.88 405000.0 149.88
2021-01-08 155.44 150.95 151.81 152.15 764400.0 152.15
2021-01-07 150.48 144.0 144.45 150.44 664300.0 150.44
2021-01-06 145.14 138.41 139.6 142.01 1053900.0 142.01
2021-01-05 145.74 140.11 140.59 145.37 623200.0 145.37
2021-01-04 147.34 136.09 146.99 141.46 1318400.0 141.46
2020-12-31 149.25 144.26 149.22 146.13 456500.0 146.13
2020-12-30 150.05 147.75 149.27 148.22 649600.0 148.22
2020-12-29 152.98 143.96 152.05 147.87 856200.0 147.87
2020-12-28 159.13 152.29 159.13 152.3 1650000.0 152.3
2020-12-24 159.9 155.48 157.0 155.99 207000.0 155.99
2020-12-23 159.95 154.03 159.0 157.03 446300.0 157.03
2020-12-22 159.46 154.81 155.8 159.08 785600.0 159.08
2020-12-21 157.12 150.2 151.81 156.21 800300.0 156.21
2020-12-18 153.88 147.82 148.0 153.55 1722900.0 153.55
2020-12-17 149.16 144.04 144.94 147.53 940700.0 147.53
2020-12-16 143.83 137.31 138.95 143.49 781700.0 143.49
2020-12-15 141.06 136.53 140.0 137.68 718800.0 137.68
2020-12-14 143.23 139.18 142.07 139.5 805700.0 139.5
2020-12-11 143.21 139.33 143.21 141.48 918000.0 141.48
2020-12-10 142.38 135.72 136.0 142.07 992900.0 142.07
2020-12-09 147.0 136.43 146.95 138.29 1149100.0 138.29
2020-12-08 146.41 141.67 141.91 145.83 908800.0 145.83
2020-12-07 141.7 138.11 139.98 141.47 1644600.0 141.47
2020-12-04 144.08 135.21 136.68 143.28 1925000.0 143.28
2020-12-03 143.0 130.55 130.55 135.0 2499600.0 135.0
2020-12-02 120.8 114.5 119.0 119.9 1263700.0 119.9
2020-12-01 123.84 119.12 123.84 120.8 1557100.0 120.8
2020-11-30 124.21 118.13 120.8 123.8 1075000.0 123.8
2020-11-27 122.15 118.68 118.68 119.41 490500.0 119.41
2020-11-25 119.75 114.58 116.41 119.18 655300.0 119.18
2020-11-24 117.33 114.3 116.1 115.74 676500.0 115.74
2020-11-23 116.18 112.02 113.26 116.14 823300.0 116.14
2020-11-20 113.08 107.91 108.2 112.96 609800.0 112.96
2020-11-19 110.97 103.55 104.88 108.24 512200.0 108.24
2020-11-18 104.96 101.46 103.85 104.24 528500.0 104.24
2020-11-17 105.3 102.07 103.12 103.49 655000.0 103.49
2020-11-16 102.31 100.13 102.05 101.65 684600.0 101.65
2020-11-13 103.94 100.72 101.81 102.28 748700.0 102.28
2020-11-12 104.59 100.61 102.6 101.31 987300.0 101.31
2020-11-11 105.36 100.64 103.11 101.0 1347600.0 101.0
2020-11-10 104.26 98.15 103.57 101.65 818000.0 101.65
2020-11-09 112.27 104.72 108.0 104.93 812000.0 104.93
2020-11-06 114.49 110.23 113.94 112.5 440600.0 112.5
2020-11-05 114.36 109.95 111.86 114.24 848400.0 114.24
2020-11-04 109.93 104.18 104.18 107.99 989900.0 107.99
2020-11-03 101.7 99.31 100.0 99.98 791700.0 99.98
2020-11-02 103.93 97.48 101.82 99.24 973800.0 99.24
2020-10-30 105.19 100.5 104.25 101.41 880900.0 101.41
2020-10-29 108.7 104.29 107.45 105.25 541400.0 105.25
2020-10-28 107.0 104.24 106.4 106.04 959200.0 106.04
2020-10-27 109.57 107.28 107.63 107.9 1028800.0 107.9
2020-10-26 109.37 103.38 108.12 106.45 1837500.0 106.45
2020-10-23 109.59 106.76 109.26 109.0 579100.0 109.0
2020-10-22 115.42 108.95 115.03 109.49 889300.0 109.49
2020-10-21 118.74 113.9 117.99 114.25 459400.0 114.25
2020-10-20 121.07 117.05 119.76 117.18 612500.0 117.18
2020-10-19 124.21 119.11 122.05 119.3 458500.0 119.3
2020-10-16 123.97 119.45 122.6 120.48 689900.0 120.48
2020-10-15 123.0 118.17 120.06 120.14 1293200.0 120.14
2020-10-14 127.49 123.62 127.08 124.14 910100.0 124.14
2020-10-13 126.96 124.25 125.19 125.66 1122200.0 125.66
2020-10-12 127.9 121.01 123.67 125.0 1265200.0 125.0
2020-10-09 122.71 119.63 120.04 122.3 750000.0 122.3
2020-10-08 121.93 118.19 120.47 119.24 474700.0 119.24
2020-10-07 121.04 116.79 118.03 119.06 914500.0 119.06
2020-10-06 119.33 114.7 116.24 115.95 1125000.0 115.95
2020-10-05 114.05 110.63 111.95 113.52 522000.0 113.52
2020-10-02 112.94 107.5 108.41 110.86 551200.0 110.86
2020-10-01 113.36 109.63 109.9 111.83 948700.0 111.83
2020-09-30 109.87 106.51 108.16 107.89 704700.0 107.89
2020-09-29 109.47 107.01 108.79 108.47 1424000.0 108.47
2020-09-28 110.13 107.4 108.0 108.76 840800.0 108.76
2020-09-25 106.92 101.6 101.6 106.39 886900.0 106.39
2020-09-24 105.45 101.88 105.09 104.71 581700.0 104.71
2020-09-23 109.7 105.0 107.36 105.28 1450400.0 105.28
2020-09-22 109.08 105.16 108.46 108.28 1058100.0 108.28
2020-09-21 108.73 100.94 101.5 108.45 1216500.0 108.45
2020-09-18 103.39 99.88 102.8 103.2 2696800.0 103.2
2020-09-17 103.99 100.48 103.99 102.29 996500.0 102.29
2020-09-16 107.26 104.17 104.85 106.1 1472800.0 106.1
2020-09-15 104.7 101.72 103.89 103.76 776900.0 103.76
2020-09-14 104.9 102.09 102.24 102.67 999500.0 102.67
2020-09-11 105.51 100.11 103.25 100.79 866700.0 100.79
2020-09-10 105.04 101.47 102.82 101.88 752800.0 101.88
2020-09-09 103.94 98.93 101.17 102.06 839400.0 102.06
2020-09-08 103.39 96.0 96.0 99.78 1038800.0 99.78
2020-09-04 103.27 94.03 101.21 100.14 1321000.0 100.14
2020-09-03 104.71 100.24 104.71 101.92 1130100.0 101.92
2020-09-02 110.97 104.21 110.97 106.39 1429100.0 106.39
2020-09-01 112.9 108.91 108.93 109.92 1172800.0 109.92
2020-08-31 110.8 106.85 109.88 108.58 1050900.0 108.58
2020-08-28 114.33 109.5 111.39 110.39 1161800.0 110.39
2020-08-27 117.53 109.43 117.53 111.16 2499100.0 111.16
2020-08-26 113.52 106.49 107.84 112.98 2469200.0 112.98
2020-08-25 105.93 101.01 102.64 104.33 1168400.0 104.33
2020-08-24 108.2 102.28 106.41 103.35 1308700.0 103.35
2020-08-21 109.55 105.56 107.38 105.94 1362500.0 105.94
2020-08-20 107.93 99.49 100.0 106.98 2938100.0 106.98
2020-08-19 98.03 93.84 94.96 97.3 713700.0 97.3
2020-08-18 94.25 92.02 92.93 93.53 831800.0 93.53
2020-08-17 93.59 91.39 92.3 92.65 834600.0 92.65
2020-08-14 92.16 90.22 90.59 91.47 668700.0 91.47
2020-08-13 91.29 87.89 88.17 89.66 929500.0 89.66
2020-08-12 89.15 83.95 83.95 87.08 1967100.0 87.08
2020-08-11 86.34 80.18 83.0 83.85 860400.0 83.85
2020-08-10 86.11 81.04 85.71 83.94 1055800.0 83.94
2020-08-07 90.84 83.91 90.37 85.35 1610600.0 85.35
2020-08-06 95.31 91.48 95.31 91.51 566300.0 91.51
2020-08-05 96.57 94.38 96.0 94.73 527700.0 94.73
2020-08-04 98.34 94.17 97.82 95.67 714800.0 95.67
2020-08-03 99.16 96.07 97.0 97.92 1046200.0 97.92
2020-07-31 96.28 92.84 95.74 96.19 441500.0 96.19
2020-07-30 94.73 91.09 92.0 94.62 410700.0 94.62
2020-07-29 94.07 90.71 90.79 93.42 580300.0 93.42
2020-07-28 92.13 89.5 90.22 89.88 347900.0 89.88
2020-07-27 90.77 87.9 89.52 90.44 750400.0 90.44
2020-07-24 90.6 88.22 90.17 88.82 672800.0 88.82
2020-07-23 95.77 90.15 92.24 91.35 859700.0 91.35
2020-07-22 93.5 91.0 92.28 91.84 464200.0 91.84
2020-07-21 94.57 91.39 93.91 91.7 795800.0 91.7
2020-07-20 93.49 91.01 91.01 92.98 699200.0 92.98
2020-07-17 90.75 88.4 89.15 90.36 986200.0 90.36
2020-07-16 89.5 87.73 88.72 88.42 796100.0 88.42
2020-07-15 90.34 87.93 89.44 89.76 989300.0 89.76
2020-07-14 89.21 84.67 88.01 88.93 2583500.0 88.93
2020-07-13 96.97 89.33 96.18 89.7 1064400.0 89.7
2020-07-10 98.37 94.59 98.16 95.23 541700.0 95.23
2020-07-09 99.56 95.08 97.85 98.32 1101300.0 98.32
2020-07-08 96.92 93.79 93.94 96.59 844800.0 96.59
2020-07-07 95.5 93.0 93.53 93.32 1012200.0 93.32
2020-07-06 96.67 93.1 95.96 93.54 1112100.0 93.54
2020-07-02 96.79 94.56 96.09 94.58 1220200.0 94.58
2020-07-01 96.05 91.99 92.08 94.72 1833700.0 94.72
2020-06-30 94.0 91.68 92.0 92.21 1052900.0 92.21
2020-06-29 92.29 89.18 91.54 91.76 941800.0 91.76
2020-06-26 94.5 90.81 93.4 92.11 1219400.0 92.11
2020-06-25 93.17 89.85 91.05 92.97 1042800.0 92.97
2020-06-24 93.53 89.82 92.8 91.15 1746200.0 91.15
2020-06-23 95.19 92.22 93.76 92.86 1910400.0 92.86
2020-06-22 93.63 90.45 91.13 93.47 1992900.0 93.47
2020-06-19 91.59 89.02 90.25 90.67 1888500.0 90.67
2020-06-18 90.19 87.75 87.93 89.51 1361000.0 89.51
2020-06-17 89.9 87.17 87.85 87.73 1109000.0 87.73
2020-06-16 87.93 84.51 87.47 87.26 1415900.0 87.26
2020-06-15 86.79 81.07 81.91 86.21 1695500.0 86.21
2020-06-12 83.59 80.16 80.32 83.49 1922000.0 83.49
2020-06-11 81.44 78.0 79.6 79.1 1284800.0 79.1
2020-06-10 83.15 80.75 82.21 81.99 1420500.0 81.99
2020-06-09 82.88 80.76 81.86 81.95 2021900.0 81.95
2020-06-08 84.27 80.19 83.3 82.19 2436700.0 82.19
2020-06-05 88.28 83.59 85.23 86.9 1763200.0 86.9
2020-06-04 88.55 82.0 83.14 85.85 3298200.0 85.85
2020-06-03 90.17 87.63 88.74 89.27 5663700.0 89.27
2020-06-02 90.6 85.65 90.35 88.74 2439100.0 88.74
2020-06-01 90.12 85.7 85.7 89.66 2528900.0 89.66
2020-05-29 86.21 81.8 82.76 85.92 2548300.0 85.92
2020-05-28 84.78 80.09 80.09 81.7 880300.0 81.7
2020-05-27 84.99 77.24 84.0 80.63 1628400.0 80.63
2020-05-26 87.16 84.38 86.0 84.95 4333100.0 84.95
2020-05-22 84.97 77.53 78.24 83.47 3163900.0 83.47
2020-05-21 77.5 74.73 76.53 76.45 1203200.0 76.45
2020-05-20 75.9 74.21 74.21 75.47 1986000.0 75.47
2020-05-19 74.73 71.5 72.1 73.91 664300.0 73.91
2020-05-18 74.4 71.39 74.4 71.5 706700.0 71.5
2020-05-15 71.89 69.32 69.63 70.65 804300.0 70.65
2020-05-14 70.22 66.8 68.58 69.84 583400.0 69.84
2020-05-13 72.2 68.01 70.51 69.15 641900.0 69.15
2020-05-12 73.4 70.32 72.6 70.62 791700.0 70.62
2020-05-11 72.6 71.06 71.44 71.62 1685100.0 71.62
2020-05-08 72.55 70.01 72.14 71.72 628600.0 71.72
2020-05-07 70.87 66.67 67.45 70.57 1523900.0 70.57
2020-05-06 65.98 64.5 64.86 65.54 1208300.0 65.54
2020-05-05 66.19 63.35 64.0 63.68 677200.0 63.68
2020-05-04 63.5 60.68 61.39 63.08 838100.0 63.08
2020-05-01 63.3 61.59 61.8 62.14 533500.0 62.14
2020-04-30 65.59 62.7 63.71 64.14 951800.0 64.14
2020-04-29 64.47 60.51 61.84 63.61 702200.0 63.61
2020-04-28 63.26 60.4 63.26 60.7 652800.0 60.7
2020-04-27 63.37 61.0 62.0 62.19 695300.0 62.19
2020-04-24 61.56 59.48 60.38 61.15 992800.0 61.15
2020-04-23 61.77 59.79 60.0 59.99 324500.0 59.99
2020-04-22 61.0 59.46 60.32 60.28 1287700.0 60.28
2020-04-21 62.0 57.04 60.21 58.56 820000.0 58.56
2020-04-20 63.0 60.33 60.33 61.28 1794200.0 61.28
2020-04-17 61.53 59.52 59.81 61.37 1035500.0 61.37
2020-04-16 60.28 57.44 59.25 58.5 850500.0 58.5
2020-04-15 58.93 54.76 54.82 58.07 1638000.0 58.07
2020-04-14 57.36 55.48 55.5 56.75 906600.0 56.75
2020-04-13 54.26 51.52 54.0 53.93 3044000.0 53.93
2020-04-09 56.87 52.37 56.75 54.0 1111700.0 54.0
2020-04-08 56.96 52.12 52.53 55.72 1837000.0 55.72
2020-04-07 55.24 51.35 55.0 51.76 1435300.0 51.76
2020-04-06 53.1 49.12 49.5 52.59 1087900.0 52.59
2020-04-03 49.87 46.27 48.77 47.39 3206700.0 47.39
2020-04-02 52.69 48.11 52.27 48.59 2369200.0 48.59
2020-04-01 55.45 51.48 54.53 51.69 1213900.0 51.69
2020-03-31 58.94 54.31 55.59 55.81 1037300.0 55.81
2020-03-30 55.88 53.07 53.79 55.69 667000.0 55.69
2020-03-27 54.2 51.9 53.88 53.62 881400.0 53.62
2020-03-26 59.34 55.34 57.12 56.41 2348400.0 56.41
2020-03-25 58.0 53.98 55.0 56.28 1380200.0 56.28
2020-03-24 56.31 50.55 52.0 55.0 1293100.0 55.0
2020-03-23 50.69 45.51 49.9 48.73 1491300.0 48.73
2020-03-20 54.74 48.8 50.28 49.96 2147700.0 49.96
2020-03-19 50.58 42.01 43.5 48.17 1883000.0 48.17
2020-03-18 46.74 41.31 43.0 44.12 1833300.0 44.12
2020-03-17 46.38 39.01 45.48 45.76 2385100.0 45.76
2020-03-16 46.85 41.63 46.25 45.37 2706100.0 45.37
2020-03-13 52.03 46.8 52.01 51.52 1125400.0 51.52
2020-03-12 50.59 45.02 46.01 48.76 2383000.0 48.76
2020-03-11 57.5 52.21 57.16 52.8 1496600.0 52.8
2020-03-10 58.97 54.52 58.54 58.0 1844700.0 58.0
2020-03-09 59.1 55.82 58.01 55.86 2304000.0 55.86
2020-03-06 69.48 63.43 68.86 64.14 1988400.0 64.14
2020-03-05 72.12 70.09 70.37 71.86 1727800.0 71.86
2020-03-04 71.84 67.52 69.78 71.83 1866800.0 71.83
2020-03-03 71.96 66.87 71.7 67.67 2817800.0 67.67
2020-03-02 73.44 68.21 72.85 72.74 1789100.0 72.74
2020-02-28 75.78 69.47 69.47 73.86 2328300.0 73.86
2020-02-27 77.28 63.0 63.01 71.93 5730600.0 71.93
2020-02-26 68.59 63.32 66.49 63.8 2160400.0 63.8
2020-02-25 72.52 65.9 72.37 66.15 1972000.0 66.15
2020-02-24 71.31 67.75 67.78 71.3 1241800.0 71.3
2020-02-21 73.46 71.16 73.14 72.78 817000.0 72.78
2020-02-20 74.84 72.0 73.54 73.58 768000.0 73.58
2020-02-19 74.98 73.26 73.46 73.56 520900.0 73.56
2020-02-18 73.95 72.12 72.46 73.2 672400.0 73.2