Elastic N.V. (ESTC)
NYSE: ESTC · Real-Time Price · USD
83.23
-1.49 (-1.76%)
Oct 14, 2025, 3:32 PM EDT - Market open
Elastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 83.50 | 84.59 | 82.71 | 83.12 | - | -1.89% | 750,385 |
| 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 |
| 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 |