Elastic N.V. (ESTC)
NYSE: ESTC
· Real-Time Price · USD
77.74
-0.78 (-0.99%)
At close: Aug 19, 2025, 3:59 PM
77.65
-0.12%
After-hours: Aug 19, 2025, 06:00 PM EDT
ESTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 77.51 | 78.76 | 76.81 | 78.52 | 78.52 | 1.63% | 763,646 |
| 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 |
| Aug 6, 2025 | 80.48 | 80.97 | 78.88 | 80.64 | 80.64 | 0.69% | 2,407,359 |
| Aug 5, 2025 | 81.04 | 81.44 | 79.63 | 80.09 | 80.09 | -0.55% | 1,638,608 |
| Aug 4, 2025 | 81.00 | 81.26 | 79.67 | 80.53 | 80.53 | 1.19% | 1,370,636 |
| Aug 1, 2025 | 82.17 | 82.56 | 79.33 | 79.58 | 79.58 | -4.92% | 1,221,728 |
| Jul 31, 2025 | 88.30 | 88.30 | 83.55 | 83.70 | 83.70 | -4.88% | 1,539,802 |
| Jul 30, 2025 | 88.81 | 89.00 | 86.40 | 87.99 | 87.99 | -0.89% | 769,252 |
| Jul 29, 2025 | 89.88 | 90.76 | 87.63 | 88.78 | 88.78 | -0.09% | 955,300 |
| Jul 28, 2025 | 90.61 | 90.98 | 88.84 | 88.86 | 88.86 | -1.11% | 857,606 |
| Jul 25, 2025 | 89.23 | 91.12 | 88.64 | 89.86 | 89.86 | 1.30% | 1,186,500 |
| Jul 24, 2025 | 87.45 | 89.00 | 87.32 | 88.71 | 88.71 | 1.98% | 1,101,627 |
| Jul 23, 2025 | 87.77 | 88.00 | 86.27 | 86.99 | 86.99 | -0.41% | 952,916 |
| Jul 22, 2025 | 87.19 | 88.49 | 86.61 | 87.35 | 87.35 | 0.56% | 770,249 |