Elastic NV (ESTC) Historical Stock Data
101.40 ↑2.30 (2.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESTC is down -0.62% a day on average. There have been 14 days where Elastic NV closed green and 16 days where ESTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 99.81 | 101.40 | ↑$1.59 (1.59%) | 99.81 | 101.86 | 1.22M |
| 2025-01-02 | 101.79 | 99.10 | ↓$2.69 (-2.64%) | 98.76 | 101.79 | 1.13M |
| 2024-12-31 | 100.63 | 99.08 | ↓$1.55 (-1.54%) | 98.22 | 101.01 | 1.03M |
| 2024-12-30 | 100.00 | 100.28 | ↑$0.28 (0.28%) | 97.98 | 100.62 | 866.02K |
| 2024-12-27 | 103.14 | 101.52 | ↓$1.62 (-1.57%) | 100.40 | 103.32 | 721.40K |
| 2024-12-26 | 102.96 | 103.62 | ↑$0.66 (0.64%) | 102.67 | 104.02 | 766.11K |
| 2024-12-24 | 102.56 | 103.62 | ↑$1.06 (1.03%) | 102.38 | 104.26 | 341.11K |
| 2024-12-23 | 104.08 | 102.67 | ↓$1.41 (-1.35%) | 102.10 | 104.17 | 1.27M |
| 2024-12-20 | 102.07 | 103.63 | ↑$1.56 (1.53%) | 101.14 | 104.89 | 1.86M |
| 2024-12-19 | 105.67 | 103.71 | ↓$1.96 (-1.85%) | 103.37 | 106.88 | 1.18M |
| 2024-12-18 | 107.01 | 103.91 | ↓$3.10 (-2.90%) | 102.78 | 108.41 | 1.94M |
| 2024-12-17 | 106.66 | 107.25 | ↑$0.59 (0.55%) | 105.02 | 107.46 | 1.54M |
| 2024-12-16 | 103.69 | 104.61 | ↑$0.92 (0.89%) | 103.24 | 105.98 | 0.96M |
| 2024-12-13 | 107.85 | 104.05 | ↓$3.80 (-3.52%) | 103.27 | 108.14 | 1.49M |
| 2024-12-12 | 106.29 | 107.26 | ↑$0.97 (0.91%) | 106.05 | 108.20 | 730.70K |
| 2024-12-11 | 106.00 | 107.04 | ↑$1.04 (0.98%) | 104.81 | 107.52 | 1.28M |
| 2024-12-10 | 106.50 | 103.81 | ↓$2.69 (-2.53%) | 102.87 | 108.46 | 1.61M |
| 2024-12-09 | 110.00 | 107.86 | ↓$2.14 (-1.95%) | 107.50 | 111.00 | 2.35M |
| 2024-12-06 | 113.27 | 110.98 | ↓$2.29 (-2.02%) | 110.91 | 113.60 | 1.59M |
| 2024-12-05 | 113.44 | 111.53 | ↓$1.91 (-1.68%) | 110.51 | 113.50 | 2.75M |
| 2024-12-04 | 114.80 | 116.22 | ↑$1.42 (1.24%) | 113.86 | 118.03 | 1.76M |
| 2024-12-03 | 111.15 | 112.94 | ↑$1.79 (1.61%) | 111.00 | 114.96 | 1.40M |
| 2024-12-02 | 109.63 | 113.09 | ↑$3.46 (3.16%) | 109.11 | 113.27 | 1.73M |
| 2024-11-29 | 110.17 | 109.46 | ↓$0.71 (-0.64%) | 109.30 | 112.38 | 821.64K |
| 2024-11-27 | 111.05 | 110.13 | ↓$0.92 (-0.83%) | 108.20 | 112.55 | 1.50M |
| 2024-11-26 | 111.00 | 111.53 | ↑$0.53 (0.48%) | 109.21 | 112.62 | 1.85M |
| 2024-11-25 | 114.00 | 111.48 | ↓$2.52 (-2.21%) | 110.35 | 116.23 | 3.66M |
| 2024-11-22 | 117.60 | 108.03 | ↓$9.57 (-8.14%) | 106.53 | 118.18 | 7.74M |
| 2024-11-21 | 92.30 | 94.13 | ↑$1.83 (1.98%) | 91.47 | 94.68 | 5.31M |
| 2024-11-20 | 88.77 | 88.58 | ↓$0.19 (-0.21%) | 87.21 | 88.88 | 1.25M |
Create an account or log in to view more rows.
$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
$ESTC how long until we take off?