기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Elastic NV | ESTC | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
103.25 | 102.20 | 104.89 | 102.22 | 103.92 |
ESTC Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 98.29 | 108.72 | 98.00 | 104.16 | 1,333,892 | 3.93 | 4.00% |
1개월 | 98.10 | 108.72 | 93.325 | 99.27 | 1,070,701 | 4.12 | 4.20% |
3개월 | 123.65 | 136.06 | 93.325 | 110.63 | 1,368,986 | -21.43 | -17.33% |
6개월 | 76.00 | 136.06 | 69.66 | 106.49 | 1,466,185 | 26.22 | 34.50% |
1년 | 56.60 | 136.06 | 54.06 | 89.61 | 1,358,797 | 45.62 | 80.60% |
3년 | 122.68 | 189.84 | 46.18 | 89.68 | 1,272,776 | -20.46 | -16.68% |
5년 | 85.44 | 189.84 | 39.01 | 89.86 | 1,256,713 | 16.78 | 19.64% |
ESTC 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 103.92 | -3.51 | -3.27% | 108.35 | 108.408 | 103.62 | 1,182,466 |
27 4월(4) 2024 | 107.43 | 2.64 | 2.52% | 105.00 | 108.72 | 105.00 | 1,066,698 |
26 4월(4) 2024 | 104.79 | 1.08 | 1.04% | 101.79 | 104.83 | 100.72 | 944,854 |
25 4월(4) 2024 | 103.71 | 1.17 | 1.14% | 103.74 | 104.97 | 102.34 | 1,580,892 |
24 4월(4) 2024 | 102.54 | 4.18 | 4.25% | 98.29 | 103.23 | 98.00 | 1,894,550 |
23 4월(4) 2024 | 98.36 | 2.17 | 2.26% | 97.01 | 98.43 | 94.61 | 1,135,651 |
20 4월(4) 2024 | 96.19 | 0.88 | 0.92% | 94.97 | 97.90 | 94.92 | 1,566,663 |
19 4월(4) 2024 | 95.31 | 0.70 | 0.74% | 95.00 | 96.00 | 93.325 | 666,736 |
18 4월(4) 2024 | 94.61 | -0.57 | -0.60% | 95.67 | 95.84 | 94.25 | 839,806 |
17 4월(4) 2024 | 95.18 | 0.33 | 0.35% | 94.80 | 95.73 | 94.14 | 1,195,659 |
16 4월(4) 2024 | 94.85 | -2.39 | -2.46% | 96.66 | 97.19 | 94.79 | 1,253,413 |
13 4월(4) 2024 | 97.24 | -2.61 | -2.61% | 99.41 | 100.57 | 97.02 | 1,293,298 |
12 4월(4) 2024 | 99.85 | 1.62 | 1.65% | 98.96 | 99.87 | 98.29 | 918,769 |
11 4월(4) 2024 | 98.23 | -0.48 | -0.49% | 97.00 | 98.61 | 96.40 | 492,384 |
10 4월(4) 2024 | 98.71 | 0.40 | 0.41% | 98.63 | 99.125 | 97.43 | 979,344 |
09 4월(4) 2024 | 98.31 | 0.87 | 0.89% | 97.92 | 98.58 | 96.58 | 586,253 |
06 4월(4) 2024 | 97.44 | -0.19 | -0.19% | 97.77 | 98.72 | 96.795 | 1,006,750 |
05 4월(4) 2024 | 97.63 | 0.02 | 0.02% | 99.16 | 100.36 | 97.45 | 860,086 |
04 4월(4) 2024 | 97.61 | -0.37 | -0.38% | 97.46 | 98.315 | 96.57 | 1,063,552 |
03 4월(4) 2024 | 97.98 | -2.58 | -2.57% | 98.10 | 98.48 | 96.01 | 886,200 |
02 4월(4) 2024 | 100.56 | 0.32 | 0.32% | 100.09 | 101.61 | 99.80 | 994,322 |