Elastic N.V. (ESTC)
NYSE: ESTC · Real-Time Price · USD
106.38
-3.23 (-2.95%)
Feb 21, 2025, 4:00 PM EST - Market closed
Elastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 110.80 | 110.80 | 106.83 | 109.61 | 109.61 | -1.70% | 1,041,892 |
| Feb 19, 2025 | 114.04 | 114.35 | 110.80 | 111.51 | 111.51 | -2.96% | 837,955 |
| Feb 18, 2025 | 113.14 | 115.10 | 111.50 | 114.91 | 114.91 | 1.57% | 1,063,913 |
| Feb 14, 2025 | 117.45 | 118.46 | 113.13 | 113.13 | 113.13 | -3.79% | 1,226,883 |
| Feb 13, 2025 | 116.68 | 117.92 | 112.00 | 117.59 | 117.59 | -0.14% | 1,058,045 |
| Feb 12, 2025 | 113.84 | 118.12 | 113.02 | 117.76 | 117.76 | 2.24% | 1,013,686 |
| Feb 11, 2025 | 115.50 | 117.93 | 114.21 | 115.18 | 115.18 | -1.04% | 1,024,432 |
| Feb 10, 2025 | 114.71 | 118.84 | 114.14 | 116.39 | 116.39 | 3.04% | 1,821,260 |
| Feb 7, 2025 | 115.00 | 116.30 | 112.16 | 112.96 | 112.96 | -1.17% | 633,139 |
| Feb 6, 2025 | 115.01 | 116.24 | 113.85 | 114.30 | 114.30 | -0.37% | 1,090,612 |
| Feb 5, 2025 | 113.89 | 115.06 | 112.92 | 114.73 | 114.73 | -0.62% | 756,283 |
| Feb 4, 2025 | 114.44 | 115.58 | 112.42 | 115.45 | 115.45 | 3.52% | 1,240,362 |
| Feb 3, 2025 | 108.48 | 112.97 | 107.67 | 111.52 | 111.52 | -0.94% | 783,814 |
| Jan 31, 2025 | 112.29 | 114.41 | 111.51 | 112.58 | 112.58 | 1.79% | 1,173,435 |
| Jan 30, 2025 | 111.98 | 114.08 | 110.55 | 110.60 | 110.60 | -2.37% | 1,155,227 |
| Jan 29, 2025 | 116.24 | 117.00 | 110.65 | 113.29 | 113.29 | -3.38% | 1,908,859 |
| Jan 28, 2025 | 106.07 | 117.55 | 105.74 | 117.25 | 117.25 | 11.75% | 3,378,437 |
| Jan 27, 2025 | 101.69 | 107.96 | 100.57 | 104.92 | 104.92 | 0.54% | 1,681,315 |
| Jan 24, 2025 | 105.45 | 107.40 | 104.18 | 104.36 | 104.36 | 0.26% | 1,132,483 |
| Jan 23, 2025 | 100.82 | 105.37 | 100.82 | 104.09 | 104.09 | 2.88% | 1,655,093 |
| Jan 22, 2025 | 101.05 | 101.95 | 100.47 | 101.18 | 101.18 | 0.82% | 882,282 |
| Jan 21, 2025 | 101.04 | 102.15 | 99.10 | 100.36 | 100.36 | -0.03% | 1,031,177 |
| Jan 17, 2025 | 100.98 | 101.59 | 100.00 | 100.39 | 100.39 | 0.42% | 1,126,624 |
| Jan 16, 2025 | 98.28 | 100.36 | 97.64 | 99.97 | 99.97 | 0.80% | 1,546,845 |
| Jan 15, 2025 | 100.46 | 101.76 | 98.60 | 99.18 | 99.18 | 1.21% | 1,645,800 |
| Jan 14, 2025 | 97.21 | 99.34 | 97.21 | 97.99 | 97.99 | 2.05% | 947,705 |
| Jan 13, 2025 | 96.28 | 96.96 | 95.11 | 96.02 | 96.02 | -1.49% | 979,488 |
| Jan 10, 2025 | 96.50 | 98.29 | 96.22 | 97.47 | 97.47 | -0.58% | 1,260,352 |
| Jan 8, 2025 | 98.31 | 99.00 | 96.53 | 98.04 | 98.04 | -0.65% | 1,005,594 |
| Jan 7, 2025 | 102.16 | 102.41 | 98.30 | 98.68 | 98.68 | -2.94% | 1,084,938 |
| Jan 6, 2025 | 102.51 | 103.06 | 100.68 | 101.67 | 101.67 | 0.27% | 1,122,531 |
| Jan 3, 2025 | 99.81 | 101.86 | 99.81 | 101.40 | 101.40 | 2.32% | 1,224,827 |
| Jan 2, 2025 | 101.79 | 101.79 | 98.76 | 99.10 | 99.10 | 0.02% | 1,129,947 |
| Dec 31, 2024 | 100.63 | 101.01 | 98.22 | 99.08 | 99.08 | -1.20% | 1,028,233 |
| Dec 30, 2024 | 100.00 | 100.62 | 97.98 | 100.28 | 100.28 | -1.22% | 866,342 |
| Dec 27, 2024 | 103.14 | 103.32 | 100.40 | 101.52 | 101.52 | -2.03% | 721,514 |
| Dec 26, 2024 | 102.96 | 104.02 | 102.67 | 103.62 | 103.62 | - | 766,183 |
| Dec 24, 2024 | 102.56 | 104.26 | 102.38 | 103.62 | 103.62 | 0.93% | 341,110 |
| Dec 23, 2024 | 104.08 | 104.17 | 102.10 | 102.67 | 102.67 | -0.93% | 1,267,809 |
| Dec 20, 2024 | 102.07 | 104.89 | 101.14 | 103.63 | 103.63 | -0.08% | 1,858,716 |
| Dec 19, 2024 | 105.67 | 106.88 | 103.37 | 103.71 | 103.71 | -0.19% | 1,183,451 |
| Dec 18, 2024 | 107.01 | 108.41 | 102.78 | 103.91 | 103.91 | -3.11% | 1,941,383 |
| Dec 17, 2024 | 106.66 | 107.46 | 105.02 | 107.25 | 107.25 | 2.52% | 1,538,701 |
| Dec 16, 2024 | 103.69 | 105.98 | 103.24 | 104.61 | 104.61 | 0.54% | 957,727 |
| Dec 13, 2024 | 107.85 | 108.14 | 103.27 | 104.05 | 104.05 | -2.99% | 1,486,668 |
| Dec 12, 2024 | 106.29 | 108.20 | 106.05 | 107.26 | 107.26 | 0.21% | 730,702 |
| Dec 11, 2024 | 106.00 | 107.52 | 104.81 | 107.04 | 107.04 | 3.11% | 1,280,043 |
| Dec 10, 2024 | 106.50 | 108.46 | 102.87 | 103.81 | 103.81 | -3.75% | 1,608,841 |
| Dec 9, 2024 | 110.00 | 111.00 | 107.50 | 107.86 | 107.86 | -2.81% | 2,354,836 |
| Dec 6, 2024 | 113.27 | 113.60 | 110.91 | 110.98 | 110.98 | -0.49% | 1,585,904 |
| Dec 5, 2024 | 113.44 | 113.50 | 110.51 | 111.53 | 111.53 | -4.04% | 2,748,768 |
| Dec 4, 2024 | 114.80 | 118.03 | 113.86 | 116.22 | 116.22 | 2.90% | 1,758,656 |
| Dec 3, 2024 | 111.15 | 114.96 | 111.00 | 112.94 | 112.94 | -0.13% | 1,395,550 |
| Dec 2, 2024 | 109.63 | 113.27 | 109.11 | 113.09 | 113.09 | 3.32% | 1,729,014 |
| Nov 29, 2024 | 110.17 | 112.38 | 109.30 | 109.46 | 109.46 | -0.61% | 821,642 |
| Nov 27, 2024 | 111.05 | 112.55 | 108.20 | 110.13 | 110.13 | -1.26% | 1,496,826 |
| Nov 26, 2024 | 111.00 | 112.62 | 109.21 | 111.53 | 111.53 | 0.04% | 1,846,150 |
| Nov 25, 2024 | 114.00 | 116.23 | 110.35 | 111.48 | 111.48 | 3.19% | 3,660,627 |
| Nov 22, 2024 | 117.60 | 118.18 | 106.53 | 108.03 | 108.03 | 14.77% | 7,738,508 |
| Nov 21, 2024 | 92.30 | 94.68 | 91.47 | 94.13 | 94.13 | 6.27% | 5,324,914 |
| Nov 20, 2024 | 88.77 | 88.88 | 87.21 | 88.58 | 88.58 | 0.35% | 1,254,399 |
| Nov 19, 2024 | 85.52 | 88.48 | 85.49 | 88.27 | 88.27 | 2.57% | 1,872,423 |
| Nov 18, 2024 | 87.11 | 87.33 | 84.47 | 86.06 | 86.06 | -0.30% | 1,235,765 |
| Nov 15, 2024 | 88.34 | 88.78 | 85.50 | 86.32 | 86.32 | -3.26% | 1,776,617 |
| Nov 14, 2024 | 90.33 | 90.97 | 88.58 | 89.23 | 89.23 | -0.99% | 1,441,101 |
| Nov 13, 2024 | 90.23 | 92.60 | 90.06 | 90.12 | 90.12 | 0.36% | 1,143,486 |
| Nov 12, 2024 | 89.78 | 91.38 | 89.36 | 89.80 | 89.80 | -0.18% | 877,594 |
| Nov 11, 2024 | 87.54 | 91.21 | 87.15 | 89.96 | 89.96 | 3.46% | 1,300,865 |
| Nov 8, 2024 | 85.89 | 87.20 | 84.79 | 86.95 | 86.95 | 1.13% | 780,467 |
| Nov 7, 2024 | 85.42 | 87.10 | 85.30 | 85.98 | 85.98 | 0.74% | 629,675 |
| Nov 6, 2024 | 83.60 | 86.67 | 83.50 | 85.35 | 85.35 | 3.58% | 1,004,630 |
| Nov 5, 2024 | 80.00 | 82.75 | 79.80 | 82.40 | 82.40 | 3.48% | 612,066 |
| Nov 4, 2024 | 80.25 | 80.71 | 79.30 | 79.63 | 79.63 | -1.50% | 795,122 |
| Nov 1, 2024 | 80.82 | 81.43 | 80.00 | 80.84 | 80.84 | 0.76% | 635,119 |
| Oct 31, 2024 | 80.65 | 81.44 | 79.46 | 80.23 | 80.23 | -0.93% | 596,600 |
| Oct 30, 2024 | 81.06 | 83.03 | 80.97 | 80.98 | 80.98 | - | 691,332 |
| Oct 29, 2024 | 80.01 | 81.49 | 79.58 | 80.98 | 80.98 | 1.84% | 402,878 |
| Oct 28, 2024 | 80.00 | 80.59 | 79.24 | 79.52 | 79.52 | 0.21% | 734,600 |
| Oct 25, 2024 | 78.75 | 80.24 | 78.51 | 79.35 | 79.35 | 1.21% | 608,398 |
| Oct 24, 2024 | 78.25 | 78.91 | 77.97 | 78.40 | 78.40 | 1.02% | 906,820 |
| Oct 23, 2024 | 79.38 | 79.42 | 77.28 | 77.61 | 77.61 | -2.28% | 901,032 |
| Oct 22, 2024 | 80.41 | 80.55 | 79.34 | 79.42 | 79.42 | -1.28% | 903,485 |
| Oct 21, 2024 | 81.47 | 82.15 | 80.25 | 80.45 | 80.45 | -1.37% | 909,663 |
| Oct 18, 2024 | 82.38 | 83.00 | 81.42 | 81.57 | 81.57 | -0.90% | 1,189,038 |
| Oct 17, 2024 | 82.26 | 83.37 | 82.05 | 82.31 | 82.31 | 0.41% | 1,296,936 |
| Oct 16, 2024 | 82.21 | 83.09 | 80.93 | 81.97 | 81.97 | -0.26% | 766,849 |
| Oct 15, 2024 | 83.34 | 83.74 | 82.12 | 82.18 | 82.18 | -1.13% | 859,133 |
| Oct 14, 2024 | 85.77 | 87.16 | 82.53 | 83.12 | 83.12 | 0.14% | 1,469,356 |
| Oct 11, 2024 | 81.48 | 84.03 | 81.20 | 83.00 | 83.00 | 1.18% | 1,792,337 |
| Oct 10, 2024 | 78.68 | 82.71 | 78.68 | 82.03 | 82.03 | 2.70% | 1,037,675 |
| Oct 9, 2024 | 77.25 | 80.07 | 76.95 | 79.87 | 79.87 | 4.39% | 1,414,010 |
| Oct 8, 2024 | 77.33 | 77.85 | 76.29 | 76.51 | 76.51 | -0.82% | 871,954 |
| Oct 7, 2024 | 80.00 | 80.00 | 77.07 | 77.14 | 77.14 | -2.37% | 968,887 |
| Oct 4, 2024 | 78.07 | 79.44 | 77.11 | 79.01 | 79.01 | 3.69% | 932,136 |
| Oct 3, 2024 | 75.82 | 76.27 | 74.85 | 76.20 | 76.20 | -0.38% | 912,579 |
| Oct 2, 2024 | 75.30 | 76.60 | 74.14 | 76.49 | 76.49 | 1.97% | 1,609,364 |
| Oct 1, 2024 | 77.02 | 77.02 | 74.16 | 75.01 | 75.01 | -2.28% | 1,380,552 |
| Sep 30, 2024 | 77.00 | 77.49 | 75.82 | 76.76 | 76.76 | -0.76% | 991,634 |
| Sep 27, 2024 | 79.00 | 79.00 | 76.81 | 77.35 | 77.35 | -0.25% | 703,089 |
| Sep 26, 2024 | 79.31 | 79.37 | 77.27 | 77.54 | 77.54 | -1.00% | 936,484 |