Elastic N.V. (ESTC)
NYSE: ESTC
· Real-Time Price · USD
85.11
-0.76 (-0.89%)
At close: Sep 25, 2025, 3:59 PM
84.55
-0.66%
After-hours: Sep 25, 2025, 07:50 PM EDT
ESTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 84.97 | 85.49 | 83.87 | 85.12 | 85.12 | -0.87% | 686,715 |
| Sep 24, 2025 | 87.52 | 88.21 | 85.66 | 85.87 | 85.87 | -1.08% | 720,100 |
| Sep 23, 2025 | 89.15 | 89.67 | 85.00 | 86.81 | 86.81 | -2.53% | 1,929,200 |
| 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% | 2,577,700 |
| 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% | 2,387,200 |
| 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% | 1,987,000 |
| 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 |