Elastic N.V. (ESTC)
NYSE: ESTC
· Real-Time Price · USD
85.59
-1.99 (-2.27%)
At close: Oct 03, 2025, 3:59 PM
85.85
0.30%
After-hours: Oct 03, 2025, 07:44 PM EDT
ESTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 87.76 | 88.29 | 85.58 | 85.58 | 85.58 | -2.28% | 1,107,674 |
| Oct 2, 2025 | 87.00 | 89.07 | 86.35 | 87.58 | 87.58 | 1.11% | 1,089,800 |
| 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% | 1,210,500 |
| Sep 26, 2025 | 85.11 | 86.04 | 84.50 | 85.95 | 85.95 | 0.98% | 1,445,000 |
| 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% | 720,100 |
| 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 |
Page 1 of 88