Elastic N.V. (ESTC)
NYSE: ESTC · Real-Time Price · USD
90.02
+3.44 (3.97%)
At close: Nov 7, 2025, 4:00 PM EST
90.00
-0.02 (-0.02%)
After-hours: Nov 7, 2025, 7:21 PM EST
Elastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 85.29 | 90.08 | 84.87 | 90.02 | 90.02 | 3.97% | 1,587,864 |
| Nov 6, 2025 | 88.27 | 89.67 | 84.84 | 86.58 | 86.58 | -0.53% | 1,255,758 |
| Nov 5, 2025 | 88.22 | 88.52 | 86.72 | 87.04 | 87.04 | -1.68% | 1,161,804 |
| Nov 4, 2025 | 88.31 | 90.10 | 86.31 | 88.53 | 88.53 | -2.42% | 1,559,131 |
| Nov 3, 2025 | 89.99 | 92.24 | 89.34 | 90.73 | 90.73 | 1.69% | 2,097,695 |
| Oct 31, 2025 | 89.24 | 90.69 | 88.50 | 89.22 | 89.22 | 0.94% | 1,329,157 |
| Oct 30, 2025 | 85.84 | 90.38 | 85.84 | 88.39 | 88.39 | 2.33% | 1,458,851 |
| Oct 29, 2025 | 86.66 | 87.65 | 85.71 | 86.38 | 86.38 | -0.96% | 1,153,859 |
| Oct 28, 2025 | 89.15 | 90.18 | 86.56 | 87.22 | 87.22 | -1.65% | 1,004,918 |
| Oct 27, 2025 | 89.20 | 89.71 | 88.12 | 88.68 | 88.68 | 0.54% | 1,379,544 |
| Oct 24, 2025 | 88.13 | 90.07 | 87.87 | 88.20 | 88.20 | 1.20% | 1,466,480 |
| Oct 23, 2025 | 85.82 | 87.22 | 85.65 | 87.15 | 87.15 | 1.25% | 1,152,344 |
| Oct 22, 2025 | 86.18 | 86.55 | 84.81 | 86.07 | 86.07 | -0.73% | 1,730,496 |
| Oct 21, 2025 | 83.88 | 86.88 | 83.49 | 86.70 | 86.70 | 3.42% | 1,279,627 |
| Oct 20, 2025 | 81.47 | 83.95 | 81.47 | 83.83 | 83.83 | 3.29% | 1,256,994 |
| Oct 17, 2025 | 80.40 | 81.67 | 80.24 | 81.16 | 81.16 | 0.77% | 1,424,561 |
| Oct 16, 2025 | 81.00 | 82.34 | 78.90 | 80.54 | 80.54 | 0.44% | 1,860,510 |
| Oct 15, 2025 | 82.61 | 82.75 | 79.80 | 80.19 | 80.19 | -1.98% | 2,537,834 |
| Oct 14, 2025 | 83.50 | 84.59 | 81.73 | 81.81 | 81.81 | -3.43% | 1,972,193 |
| Oct 13, 2025 | 87.22 | 87.77 | 84.26 | 84.72 | 84.72 | -2.04% | 2,062,944 |
| Oct 10, 2025 | 91.07 | 92.96 | 84.85 | 86.48 | 86.48 | 6.05% | 4,824,497 |
| Oct 9, 2025 | 82.99 | 82.99 | 80.77 | 81.55 | 81.55 | -1.98% | 1,564,390 |
| Oct 8, 2025 | 81.50 | 84.01 | 81.23 | 83.20 | 83.20 | 3.48% | 1,608,575 |
| Oct 7, 2025 | 83.96 | 84.12 | 79.63 | 80.40 | 80.40 | -4.33% | 1,522,093 |
| Oct 6, 2025 | 84.40 | 86.40 | 83.21 | 84.04 | 84.04 | -1.80% | 2,212,090 |
| Oct 3, 2025 | 87.76 | 88.29 | 85.58 | 85.58 | 85.58 | -2.28% | 1,108,111 |
| Oct 2, 2025 | 87.00 | 89.07 | 86.35 | 87.58 | 87.58 | 1.11% | 1,089,792 |
| Oct 1, 2025 | 83.12 | 86.68 | 83.12 | 86.62 | 86.62 | 2.52% | 1,737,162 |
| Sep 30, 2025 | 87.01 | 87.09 | 82.80 | 84.49 | 84.49 | -2.91% | 1,480,974 |
| Sep 29, 2025 | 86.46 | 87.95 | 85.87 | 87.02 | 87.02 | 1.24% | 1,210,462 |
| Sep 26, 2025 | 85.11 | 86.04 | 84.50 | 85.95 | 85.95 | 0.98% | 1,444,978 |
| Sep 25, 2025 | 84.97 | 85.49 | 83.87 | 85.12 | 85.12 | -0.87% | 687,620 |
| Sep 24, 2025 | 87.52 | 88.21 | 85.66 | 85.87 | 85.87 | -1.08% | 720,097 |
| Sep 23, 2025 | 89.15 | 89.67 | 85.00 | 86.81 | 86.81 | -2.53% | 1,929,153 |
| Sep 22, 2025 | 88.09 | 89.13 | 87.48 | 89.06 | 89.06 | -0.13% | 1,250,137 |
| 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 |