Elastic N.V. (ESTC)
NYSE: ESTC · Real-Time Price · USD
77.83
-0.96 (-1.22%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Elastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 78.71 | 79.39 | 76.64 | 77.87 | 77.87 | -1.17% | 885,490 |
| Apr 16, 2025 | 78.63 | 79.94 | 76.59 | 78.79 | 78.79 | -1.45% | 1,717,228 |
| Apr 15, 2025 | 79.00 | 80.82 | 78.63 | 79.95 | 79.95 | 0.67% | 1,830,968 |
| Apr 14, 2025 | 82.46 | 82.76 | 79.14 | 79.42 | 79.42 | -0.51% | 1,140,041 |
| Apr 11, 2025 | 79.05 | 80.04 | 76.50 | 79.83 | 79.83 | 1.33% | 1,261,826 |
| Apr 10, 2025 | 80.53 | 81.31 | 76.77 | 78.78 | 78.78 | -5.48% | 1,319,755 |
| Apr 9, 2025 | 73.02 | 84.85 | 71.56 | 83.35 | 83.35 | 13.62% | 1,829,295 |
| Apr 8, 2025 | 77.62 | 78.76 | 72.26 | 73.36 | 73.36 | -1.71% | 1,627,772 |
| Apr 7, 2025 | 71.43 | 79.59 | 70.15 | 74.64 | 74.64 | -1.97% | 3,303,757 |
| Apr 4, 2025 | 79.05 | 79.23 | 73.72 | 76.14 | 76.14 | -7.38% | 2,611,156 |
| Apr 3, 2025 | 86.81 | 87.36 | 80.28 | 82.21 | 82.21 | -10.04% | 2,741,730 |
| Apr 2, 2025 | 89.42 | 93.04 | 89.37 | 91.39 | 91.39 | 0.05% | 1,562,528 |
| Apr 1, 2025 | 89.57 | 92.22 | 88.74 | 91.34 | 91.34 | 2.51% | 1,379,443 |
| Mar 31, 2025 | 89.67 | 90.28 | 86.08 | 89.10 | 89.10 | -2.81% | 1,210,125 |
| Mar 28, 2025 | 93.81 | 94.32 | 89.76 | 91.68 | 91.68 | -3.56% | 1,068,915 |
| Mar 27, 2025 | 98.25 | 98.25 | 94.62 | 95.06 | 95.06 | -4.33% | 873,855 |
| Mar 26, 2025 | 102.00 | 102.20 | 98.17 | 99.36 | 99.36 | -2.99% | 696,481 |
| Mar 25, 2025 | 102.17 | 103.79 | 101.43 | 102.42 | 102.42 | 0.80% | 812,366 |
| Mar 24, 2025 | 98.51 | 101.98 | 97.97 | 101.61 | 101.61 | 4.53% | 1,178,482 |
| Mar 21, 2025 | 93.68 | 97.24 | 91.95 | 97.21 | 97.21 | 2.53% | 1,137,862 |
| Mar 20, 2025 | 94.60 | 95.83 | 93.79 | 94.81 | 94.81 | -0.54% | 697,744 |
| Mar 19, 2025 | 94.21 | 96.48 | 93.15 | 95.32 | 95.32 | 1.63% | 812,951 |
| Mar 18, 2025 | 94.56 | 94.95 | 91.52 | 93.79 | 93.79 | -1.58% | 870,956 |
| Mar 17, 2025 | 94.37 | 96.68 | 94.04 | 95.30 | 95.30 | 0.21% | 1,148,822 |
| Mar 14, 2025 | 92.94 | 95.49 | 92.60 | 95.10 | 95.10 | 3.74% | 1,168,128 |
| Mar 13, 2025 | 97.09 | 98.30 | 91.25 | 91.67 | 91.67 | -6.99% | 2,209,390 |
| Mar 12, 2025 | 100.25 | 101.31 | 96.54 | 98.56 | 98.56 | 1.51% | 1,449,309 |
| Mar 11, 2025 | 90.90 | 99.45 | 89.95 | 97.09 | 97.09 | 6.48% | 3,963,692 |
| Mar 10, 2025 | 92.21 | 92.72 | 89.15 | 91.18 | 91.18 | -4.02% | 3,314,027 |
| Mar 7, 2025 | 98.52 | 99.49 | 91.21 | 95.00 | 95.00 | -4.38% | 2,405,570 |
| Mar 6, 2025 | 105.99 | 106.57 | 99.24 | 99.35 | 99.35 | -9.38% | 1,657,021 |
| Mar 5, 2025 | 106.91 | 109.92 | 106.15 | 109.63 | 109.63 | 1.56% | 1,196,269 |
| Mar 4, 2025 | 106.64 | 109.70 | 103.80 | 107.95 | 107.95 | 0.75% | 1,855,157 |
| Mar 3, 2025 | 115.39 | 116.00 | 106.60 | 107.15 | 107.15 | -7.92% | 2,221,436 |
| Feb 28, 2025 | 113.00 | 117.49 | 111.13 | 116.36 | 116.36 | 14.89% | 4,170,857 |
| Feb 27, 2025 | 107.00 | 107.99 | 101.02 | 101.28 | 101.28 | -2.16% | 2,535,907 |
| Feb 26, 2025 | 104.10 | 105.62 | 103.00 | 103.52 | 103.52 | 0.63% | 1,280,987 |
| Feb 25, 2025 | 103.78 | 104.90 | 100.00 | 102.87 | 102.87 | -1.94% | 1,304,630 |
| Feb 24, 2025 | 107.14 | 107.29 | 100.64 | 104.91 | 104.91 | -1.38% | 1,400,551 |
| Feb 21, 2025 | 111.20 | 111.20 | 105.81 | 106.38 | 106.38 | -2.95% | 912,165 |
| 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 |