Elastic N.V. (ESTC)
NYSE: ESTC · Real-Time Price · USD
88.63
-0.55 (-0.62%)
Sep 22, 2025, 3:40 PM EDT - Market open
Elastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 88.09 | 89.13 | 87.48 | 88.77 | - | -0.46% | 388,013 |
| Sep 19, 2025 | 90.00 | 90.49 | 87.30 | 89.18 | 89.18 | -0.51% | 2,577,659 |
| Sep 18, 2025 | 88.31 | 89.88 | 87.54 | 89.64 | 89.64 | 2.89% | 1,786,719 |
| Sep 17, 2025 | 87.50 | 88.40 | 86.02 | 87.12 | 87.12 | 0.67% | 1,166,466 |
| Sep 16, 2025 | 88.02 | 88.14 | 85.70 | 86.54 | 86.54 | -2.00% | 2,003,807 |
| Sep 15, 2025 | 88.14 | 89.91 | 87.63 | 88.31 | 88.31 | 0.88% | 968,916 |
| Sep 12, 2025 | 89.20 | 89.38 | 86.85 | 87.54 | 87.54 | -1.71% | 2,101,004 |
| Sep 11, 2025 | 90.39 | 91.25 | 88.16 | 89.06 | 89.06 | -0.97% | 1,368,767 |
| Sep 10, 2025 | 91.26 | 92.95 | 89.27 | 89.93 | 89.93 | -1.38% | 1,961,556 |
| Sep 9, 2025 | 92.18 | 92.20 | 89.06 | 91.19 | 91.19 | -1.20% | 2,387,182 |
| Sep 8, 2025 | 87.79 | 92.72 | 87.01 | 92.30 | 92.30 | 6.45% | 3,574,102 |
| Sep 5, 2025 | 85.30 | 87.83 | 85.30 | 86.71 | 86.71 | 2.36% | 2,260,316 |
| Sep 4, 2025 | 85.58 | 85.58 | 83.11 | 84.71 | 84.71 | -1.83% | 1,986,985 |
| Sep 3, 2025 | 85.14 | 86.34 | 83.65 | 86.29 | 86.29 | 1.41% | 1,571,679 |
| Sep 2, 2025 | 83.80 | 85.26 | 82.69 | 85.09 | 85.09 | 0.04% | 2,873,483 |
| Aug 29, 2025 | 94.37 | 94.44 | 83.65 | 85.06 | 85.06 | -3.11% | 8,866,512 |
| Aug 28, 2025 | 84.75 | 88.22 | 84.65 | 87.79 | 87.79 | 5.39% | 4,965,562 |
| Aug 27, 2025 | 82.41 | 83.78 | 80.70 | 83.30 | 83.30 | 7.37% | 3,238,105 |
| Aug 26, 2025 | 78.87 | 79.75 | 77.08 | 77.58 | 77.58 | -1.76% | 2,274,781 |
| Aug 25, 2025 | 79.75 | 79.97 | 78.90 | 78.97 | 78.97 | -1.36% | 1,344,147 |
| Aug 22, 2025 | 77.57 | 80.49 | 77.48 | 80.06 | 80.06 | 3.18% | 1,404,864 |
| Aug 21, 2025 | 76.42 | 77.89 | 75.59 | 77.59 | 77.59 | 0.62% | 1,854,538 |
| Aug 20, 2025 | 77.19 | 77.81 | 75.50 | 77.11 | 77.11 | -0.67% | 1,824,550 |
| Aug 19, 2025 | 78.62 | 79.70 | 77.36 | 77.63 | 77.63 | -1.13% | 1,919,974 |
| Aug 18, 2025 | 77.51 | 78.76 | 76.81 | 78.52 | 78.52 | 1.63% | 765,106 |
| Aug 15, 2025 | 77.00 | 78.22 | 76.25 | 77.26 | 77.26 | 1.10% | 2,101,130 |
| Aug 14, 2025 | 75.48 | 76.78 | 75.01 | 76.42 | 76.42 | 0.05% | 1,603,150 |
| Aug 13, 2025 | 74.00 | 76.48 | 73.00 | 76.38 | 76.38 | 4.46% | 1,461,367 |
| Aug 12, 2025 | 73.00 | 73.58 | 72.07 | 73.12 | 73.12 | 0.80% | 1,662,846 |
| Aug 11, 2025 | 74.06 | 75.00 | 72.24 | 72.54 | 72.54 | -2.64% | 1,650,873 |
| Aug 8, 2025 | 75.76 | 76.00 | 72.15 | 74.51 | 74.51 | -2.44% | 2,846,171 |
| Aug 7, 2025 | 82.00 | 82.82 | 75.05 | 76.37 | 76.37 | -5.30% | 1,674,200 |
| Aug 6, 2025 | 80.48 | 80.97 | 78.88 | 80.64 | 80.64 | 0.69% | 2,407,359 |
| Aug 5, 2025 | 81.04 | 81.44 | 79.63 | 80.09 | 80.09 | -0.55% | 1,638,608 |
| Aug 4, 2025 | 81.00 | 81.26 | 79.67 | 80.53 | 80.53 | 1.19% | 1,370,636 |
| Aug 1, 2025 | 82.17 | 82.56 | 79.34 | 79.58 | 79.58 | -4.92% | 1,221,728 |
| Jul 31, 2025 | 88.30 | 88.30 | 83.55 | 83.70 | 83.70 | -4.88% | 1,539,802 |
| Jul 30, 2025 | 88.81 | 89.00 | 86.40 | 87.99 | 87.99 | -0.89% | 769,252 |
| Jul 29, 2025 | 89.88 | 90.76 | 87.63 | 88.78 | 88.78 | -0.09% | 955,293 |
| Jul 28, 2025 | 90.61 | 90.98 | 88.84 | 88.86 | 88.86 | -1.11% | 857,606 |
| Jul 25, 2025 | 89.23 | 91.12 | 88.64 | 89.86 | 89.86 | 1.30% | 1,186,484 |
| Jul 24, 2025 | 87.45 | 89.00 | 87.32 | 88.71 | 88.71 | 1.98% | 1,101,627 |
| Jul 23, 2025 | 87.77 | 88.00 | 86.27 | 86.99 | 86.99 | -0.41% | 952,916 |
| Jul 22, 2025 | 87.19 | 88.49 | 86.61 | 87.35 | 87.35 | 0.56% | 770,249 |
| Jul 21, 2025 | 87.00 | 87.55 | 85.61 | 86.86 | 86.86 | 0.08% | 1,176,039 |
| Jul 18, 2025 | 86.62 | 86.94 | 84.94 | 86.79 | 86.79 | 0.57% | 1,027,715 |
| Jul 17, 2025 | 85.53 | 86.70 | 84.99 | 86.30 | 86.30 | 1.48% | 996,133 |
| Jul 16, 2025 | 84.60 | 85.16 | 83.28 | 85.04 | 85.04 | 1.20% | 864,836 |
| Jul 15, 2025 | 85.69 | 86.40 | 83.81 | 84.03 | 84.03 | -1.43% | 1,430,685 |
| Jul 14, 2025 | 83.94 | 86.54 | 83.66 | 85.25 | 85.25 | 1.16% | 1,732,310 |