Elastic NV (ESTC) Historical Stock Data
91.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESTC is down -0.92% a day on average. There have been 12 days where Elastic NV closed green and 18 days where ESTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 93.81 | 91.68 | ↓$2.13 (-2.27%) | 89.76 | 94.32 | 1.07M |
| 2025-03-27 | 98.25 | 95.06 | ↓$3.19 (-3.25%) | 94.62 | 98.25 | 873.85K |
| 2025-03-26 | 102.00 | 99.36 | ↓$2.64 (-2.59%) | 98.17 | 102.20 | 696.48K |
| 2025-03-25 | 102.17 | 102.42 | ↑$0.25 (0.24%) | 101.43 | 103.79 | 812.37K |
| 2025-03-24 | 98.51 | 101.61 | ↑$3.10 (3.15%) | 97.97 | 101.98 | 1.18M |
| 2025-03-21 | 93.68 | 97.21 | ↑$3.53 (3.77%) | 91.95 | 97.24 | 1.14M |
| 2025-03-20 | 94.60 | 94.81 | ↑$0.21 (0.22%) | 93.79 | 95.83 | 697.49K |
| 2025-03-19 | 94.21 | 95.32 | ↑$1.11 (1.18%) | 93.15 | 96.48 | 812.91K |
| 2025-03-18 | 94.56 | 93.79 | ↓$0.77 (-0.81%) | 91.52 | 94.95 | 870.96K |
| 2025-03-17 | 94.37 | 95.30 | ↑$0.93 (0.99%) | 94.04 | 96.68 | 1.15M |
| 2025-03-14 | 92.94 | 95.10 | ↑$2.16 (2.32%) | 92.60 | 95.49 | 1.17M |
| 2025-03-13 | 97.09 | 91.67 | ↓$5.42 (-5.58%) | 91.25 | 98.30 | 2.21M |
| 2025-03-12 | 100.25 | 98.56 | ↓$1.69 (-1.69%) | 96.54 | 101.31 | 1.45M |
| 2025-03-11 | 90.90 | 97.09 | ↑$6.19 (6.81%) | 89.95 | 99.45 | 3.96M |
| 2025-03-10 | 92.21 | 91.18 | ↓$1.03 (-1.12%) | 89.15 | 92.72 | 3.32M |
| 2025-03-07 | 98.52 | 95.00 | ↓$3.52 (-3.57%) | 91.21 | 99.49 | 2.41M |
| 2025-03-06 | 105.99 | 99.35 | ↓$6.64 (-6.26%) | 99.24 | 106.57 | 1.66M |
| 2025-03-05 | 106.91 | 109.63 | ↑$2.72 (2.54%) | 106.15 | 109.92 | 1.20M |
| 2025-03-04 | 106.64 | 107.95 | ↑$1.31 (1.23%) | 103.80 | 109.70 | 1.86M |
| 2025-03-03 | 115.39 | 107.15 | ↓$8.24 (-7.14%) | 106.60 | 116.00 | 2.22M |
| 2025-02-28 | 113.00 | 116.36 | ↑$3.36 (2.97%) | 111.13 | 117.49 | 4.17M |
| 2025-02-27 | 107.00 | 101.28 | ↓$5.72 (-5.35%) | 101.02 | 107.99 | 2.53M |
| 2025-02-26 | 104.10 | 103.52 | ↓$0.58 (-0.56%) | 103.00 | 105.62 | 1.28M |
| 2025-02-25 | 103.78 | 102.87 | ↓$0.91 (-0.88%) | 100.00 | 104.90 | 1.30M |
| 2025-02-24 | 107.14 | 104.91 | ↓$2.23 (-2.08%) | 100.64 | 107.29 | 1.40M |
| 2025-02-21 | 111.20 | 106.38 | ↓$4.82 (-4.33%) | 105.81 | 111.20 | 0.91M |
| 2025-02-20 | 110.80 | 109.61 | ↓$1.19 (-1.07%) | 106.83 | 110.80 | 1.04M |
| 2025-02-19 | 114.04 | 111.51 | ↓$2.53 (-2.22%) | 110.80 | 114.35 | 837.96K |
| 2025-02-18 | 113.14 | 114.91 | ↑$1.77 (1.56%) | 111.50 | 115.10 | 1.06M |
| 2025-02-14 | 117.45 | 113.13 | ↓$4.32 (-3.68%) | 113.13 | 118.46 | 1.23M |
Create an account or log in to view more rows.
$ESTC take what we can get
$ESTC When they tell me diversifying is for idiots
$ESTC buying!
$ESTC good support.....
$ESTC Pack it up boys.
$ESTC HODLing
and buying more when I can.
$ESTC we need one good push to moon this.
$ESTC in it to win it
$ESTC YALL READY????????
$ESTC Stair stepping nicely