Elastic N.V. (ESTC)
NYSE: ESTC
· Real-Time Price · USD
86.72
2.01 (2.37%)
At close: Sep 05, 2025, 3:59 PM
86.30
-0.48%
After-hours: Sep 05, 2025, 07:54 PM EDT
ESTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 85.58 | 85.58 | 83.11 | 84.71 | 84.71 | -1.83% | 1,884,606 |
| Sep 3, 2025 | 85.14 | 86.34 | 83.65 | 86.29 | 86.29 | 1.41% | 1,578,145 |
| Sep 2, 2025 | 83.80 | 85.26 | 82.69 | 85.09 | 85.09 | 0.04% | 2,873,500 |
| 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% | 4,965,600 |
| 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% | 2,274,800 |
| 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% | 1,461,400 |
| 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% | 1,650,900 |
| Aug 8, 2025 | 75.76 | 76.00 | 72.15 | 74.51 | 74.51 | -2.44% | 2,846,200 |
| Aug 7, 2025 | 82.00 | 82.82 | 75.05 | 76.37 | 76.37 | -5.30% | 1,674,200 |