| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 04 2026 | $95.14 | $96.00 | $91.45 | $91.81 | 1,956,500 |
September 03 2026 | $92.00 | $96.47 | $92.00 | $96.13 | 3,878,000 |
September 02 2026 | $92.00 | $93.50 | $89.34 | $89.58 | 2,407,400 |
September 01 2026 | $95.76 | $96.99 | $92.10 | $92.39 | 2,862,000 |
August 31 2026 | $98.00 | $102.42 | $95.36 | $97.55 | 5,938,300 |
August 28 2026 | $103.89 | $108.00 | $96.82 | $99.91 | 10,107,900 |
August 27 2026 | $82.65 | $85.78 | $82.00 | $83.74 | 5,251,000 |
August 26 2026 | $79.05 | $80.91 | $78.79 | $79.25 | 1,693,900 |
August 25 2026 | $82.98 | $83.32 | $79.44 | $80.40 | 2,113,400 |
August 24 2026 | $85.68 | $86.06 | $82.95 | $83.24 | 2,169,700 |
August 21 2026 | $85.43 | $86.24 | $83.51 | $85.94 | 1,411,100 |
August 20 2026 | $87.89 | $88.21 | $85.27 | $85.90 | 1,757,000 |
August 19 2026 | $84.98 | $87.96 | $84.50 | $87.34 | 3,554,600 |
August 18 2026 | $84.11 | $86.59 | $83.50 | $85.01 | 2,773,400 |
August 17 2026 | $85.51 | $86.38 | $82.18 | $83.44 | 3,442,500 |
August 14 2026 | $86.01 | $87.61 | $83.81 | $86.68 | 3,349,400 |
August 13 2026 | $77.72 | $86.70 | $77.52 | $86.03 | 4,601,900 |
August 12 2026 | $74.83 | $77.37 | $74.64 | $77.16 | 1,349,100 |
August 11 2026 | $75.99 | $77.39 | $75.27 | $76.35 | 1,081,302 |
August 10 2026 | $74.03 | $77.08 | $73.79 | $76.32 | 2,497,861 |
August 07 2026 | $71.69 | $75.48 | $71.21 | $75.11 | 2,539,000 |
August 06 2026 | $67.17 | $70.16 | $66.47 | $69.95 | 1,713,900 |
August 05 2026 | $72.62 | $72.83 | $69.49 | $69.72 | 2,368,900 |
August 04 2026 | $67.67 | $71.45 | $67.06 | $71.06 | 1,779,700 |
August 03 2026 | $67.01 | $69.80 | $67.00 | $68.74 | 2,551,900 |
Daily pricing data for Elastic dates back to 10/5/2018, and may be incomplete.