Elastic N.V. (ESTC)
NYSE: ESTC · Real-Time Price · USD
91.68
-3.38 (-3.56%)
At close: Mar 28, 2025, 4:00 PM
91.10
-0.58 (-0.63%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Elastic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202593.8194.3289.7691.6891.68-3.56%1,068,915
Mar 27, 202598.2598.2594.6295.0695.06-4.33%873,855
Mar 26, 2025102.00102.2098.1799.3699.36-2.99%696,481
Mar 25, 2025102.17103.79101.43102.42102.420.80%812,366
Mar 24, 202598.51101.9897.97101.61101.614.53%1,178,482
Mar 21, 202593.6897.2491.9597.2197.212.53%1,137,862
Mar 20, 202594.6095.8393.7994.8194.81-0.54%697,744
Mar 19, 202594.2196.4893.1595.3295.321.63%812,951
Mar 18, 202594.5694.9591.5293.7993.79-1.58%870,956
Mar 17, 202594.3796.6894.0495.3095.300.21%1,148,822
Mar 14, 202592.9495.4992.6095.1095.103.74%1,168,128
Mar 13, 202597.0998.3091.2591.6791.67-6.99%2,209,390
Mar 12, 2025100.25101.3196.5498.5698.561.51%1,449,309
Mar 11, 202590.9099.4589.9597.0997.096.48%3,963,692
Mar 10, 202592.2192.7289.1591.1891.18-4.02%3,314,027
Mar 7, 202598.5299.4991.2195.0095.00-4.38%2,405,570
Mar 6, 2025105.99106.5799.2499.3599.35-9.38%1,657,021
Mar 5, 2025106.91109.92106.15109.63109.631.56%1,196,269
Mar 4, 2025106.64109.70103.80107.95107.950.75%1,855,157
Mar 3, 2025115.39116.00106.60107.15107.15-7.92%2,221,436
Feb 28, 2025113.00117.49111.13116.36116.3614.89%4,170,857
Feb 27, 2025107.00107.99101.02101.28101.28-2.16%2,535,907
Feb 26, 2025104.10105.62103.00103.52103.520.63%1,280,987
Feb 25, 2025103.78104.90100.00102.87102.87-1.94%1,304,630
Feb 24, 2025107.14107.29100.64104.91104.91-1.38%1,400,551
Feb 21, 2025111.20111.20105.81106.38106.38-2.95%912,165
Feb 20, 2025110.80110.80106.83109.61109.61-1.70%1,041,892
Feb 19, 2025114.04114.35110.80111.51111.51-2.96%837,955
Feb 18, 2025113.14115.10111.50114.91114.911.57%1,063,913
Feb 14, 2025117.45118.46113.13113.13113.13-3.79%1,226,883
Feb 13, 2025116.68117.92112.00117.59117.59-0.14%1,058,045
Feb 12, 2025113.84118.12113.02117.76117.762.24%1,013,686
Feb 11, 2025115.50117.93114.21115.18115.18-1.04%1,024,432
Feb 10, 2025114.71118.84114.14116.39116.393.04%1,821,260
Feb 7, 2025115.00116.30112.16112.96112.96-1.17%633,139
Feb 6, 2025115.01116.24113.85114.30114.30-0.37%1,090,612
Feb 5, 2025113.89115.06112.92114.73114.73-0.62%756,283
Feb 4, 2025114.44115.58112.42115.45115.453.52%1,240,362
Feb 3, 2025108.48112.97107.67111.52111.52-0.94%783,814
Jan 31, 2025112.29114.41111.51112.58112.581.79%1,173,435
Jan 30, 2025111.98114.08110.55110.60110.60-2.37%1,155,227
Jan 29, 2025116.24117.00110.65113.29113.29-3.38%1,908,859
Jan 28, 2025106.07117.55105.74117.25117.2511.75%3,378,437
Jan 27, 2025101.69107.96100.57104.92104.920.54%1,681,315
Jan 24, 2025105.45107.40104.18104.36104.360.26%1,132,483
Jan 23, 2025100.82105.37100.82104.09104.092.88%1,655,093
Jan 22, 2025101.05101.95100.47101.18101.180.82%882,282
Jan 21, 2025101.04102.1599.10100.36100.36-0.03%1,031,177
Jan 17, 2025100.98101.59100.00100.39100.390.42%1,126,624
Jan 16, 202598.28100.3697.6499.9799.970.80%1,546,845