Elastic NV ESTC
NYSE · United States · Technology Services
$90.83-0.88 (-0.95%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $90.81 | -0.97% | $93.56 | $93.82 | $90.20 | 423.70K |
| 2026-09-30 | $91.70 | +3.27% | $88.90 | $92.69 | $88.86 | 1.88M |
| 2026-09-29 | $88.80 | +0.98% | $87.49 | $89.09 | $86.72 | 1.60M |
| 2026-09-28 | $87.94 | -0.20% | $85.66 | $88.70 | $84.62 | 1.91M |
| 2026-09-25 | $88.12 | -3.46% | $90.88 | $92.64 | $87.37 | 1.76M |
| 2026-09-24 | $91.28 | 0.00% | $91.00 | $91.46 | $89.34 | 1.62M |
| 2026-09-23 | $91.28 | +2.31% | $89.39 | $91.52 | $88.77 | 1.52M |
| 2026-09-22 | $89.22 | -0.55% | $91.00 | $91.25 | $87.68 | 1.44M |
| 2026-09-21 | $89.71 | +3.16% | $87.51 | $90.12 | $86.96 | 1.24M |
| 2026-09-18 | $86.96 | -2.26% | $89.49 | $89.75 | $86.54 | 3.26M |
| 2026-09-17 | $88.97 | +4.63% | $85.49 | $89.73 | $83.81 | 2.00M |
| 2026-09-16 | $85.03 | -0.15% | $83.75 | $86.30 | $83.66 | 1.98M |
| 2026-09-15 | $85.16 | +0.06% | $83.61 | $87.66 | $83.30 | 1.55M |
| 2026-09-14 | $85.11 | +2.06% | $84.50 | $85.97 | $83.04 | 2.37M |
| 2026-09-11 | $83.39 | -0.11% | $83.49 | $84.76 | $82.15 | 2.35M |
| 2026-09-10 | $83.48 | -3.58% | $86.00 | $88.24 | $83.41 | 2.10M |
| 2026-09-09 | $86.58 | -2.08% | $88.39 | $88.85 | $86.01 | 2.59M |
| 2026-09-08 | $88.42 | -3.69% | $89.98 | $90.59 | $88.10 | 2.49M |
| 2026-09-04 | $91.81 | -4.49% | $95.14 | $96.00 | $91.45 | 1.96M |
| 2026-09-03 | $96.13 | +7.31% | $92.00 | $96.47 | $92.00 | 3.88M |
| 2026-09-02 | $89.58 | -3.04% | $92.00 | $93.50 | $89.34 | 2.41M |
| 2026-09-01 | $92.39 | -5.29% | $95.76 | $96.99 | $92.10 | 2.86M |
| 2026-08-31 | $97.55 | -2.36% | $98.00 | $102.42 | $95.36 | 5.94M |
| 2026-08-28 | $99.91 | +19.31% | $103.89 | $108.00 | $96.82 | 10.11M |
| 2026-08-27 | $83.74 | +5.67% | $82.65 | $85.78 | $82.00 | 5.25M |
| 2026-08-26 | $79.25 | -1.43% | $79.05 | $80.91 | $78.79 | 1.69M |
| 2026-08-25 | $80.40 | -3.41% | $82.98 | $83.32 | $79.44 | 2.11M |
| 2026-08-24 | $83.24 | -3.14% | $85.68 | $86.06 | $82.95 | 2.17M |
| 2026-08-21 | $85.94 | +0.05% | $85.43 | $86.24 | $83.51 | 1.41M |
| 2026-08-20 | $85.90 | -1.65% | $87.89 | $88.21 | $85.27 | 1.76M |
| 2026-08-19 | $87.34 | +2.74% | $84.98 | $87.96 | $84.50 | 3.55M |
| 2026-08-18 | $85.01 | +1.88% | $84.11 | $86.59 | $83.50 | 2.77M |
| 2026-08-17 | $83.44 | -3.74% | $85.51 | $86.38 | $82.18 | 3.44M |
| 2026-08-14 | $86.68 | +0.76% | $86.01 | $87.61 | $83.81 | 3.35M |
| 2026-08-13 | $86.03 | +11.50% | $77.72 | $86.70 | $77.52 | 4.60M |
| 2026-08-12 | $77.16 | +1.06% | $74.83 | $77.37 | $74.64 | 1.35M |
| 2026-08-11 | $76.35 | +0.04% | $75.99 | $77.39 | $75.27 | 1.08M |
| 2026-08-10 | $76.32 | +1.61% | $74.03 | $77.08 | $73.79 | 2.50M |
| 2026-08-07 | $75.11 | +7.38% | $71.69 | $75.48 | $71.21 | 2.54M |
| 2026-08-06 | $69.95 | +0.33% | $67.17 | $70.16 | $66.47 | 1.71M |
| 2026-08-05 | $69.72 | -1.89% | $72.62 | $72.83 | $69.49 | 2.37M |
| 2026-08-04 | $71.06 | +3.38% | $67.67 | $71.45 | $67.06 | 1.78M |
| 2026-08-03 | $68.74 | +4.48% | $67.01 | $69.80 | $67.00 | 2.55M |
| 2026-07-31 | $65.79 | +2.40% | $63.64 | $66.05 | $63.20 | 1.64M |
| 2026-07-30 | $64.25 | -0.29% | $64.49 | $64.91 | $62.93 | 1.74M |
| 2026-07-29 | $64.44 | +3.77% | $62.34 | $66.06 | $62.25 | 2.18M |
| 2026-07-28 | $62.10 | +1.40% | $61.62 | $63.13 | $60.25 | 1.23M |
| 2026-07-27 | $61.24 | +4.36% | $59.90 | $62.21 | $59.48 | 1.40M |
| 2026-07-24 | $58.68 | +2.35% | $58.06 | $58.96 | $57.65 | 955.00K |
| 2026-07-23 | $57.33 | -2.30% | $59.30 | $59.46 | $56.06 | 1.71M |
| 2026-07-22 | $58.68 | -2.49% | $59.66 | $59.71 | $58.29 | 1.53M |
| 2026-07-21 | $60.18 | -4.08% | $60.72 | $63.44 | $59.29 | 1.89M |
| 2026-07-20 | $62.74 | +1.87% | $60.61 | $63.22 | $60.30 | 1.35M |
| 2026-07-17 | $61.59 | -0.84% | $61.30 | $62.46 | $61.02 | 1.46M |
| 2026-07-16 | $62.11 | -0.21% | $62.19 | $63.16 | $60.70 | 1.49M |
| 2026-07-15 | $62.24 | -0.13% | $63.42 | $64.64 | $61.62 | 1.72M |
| 2026-07-14 | $62.32 | -0.18% | $59.84 | $62.95 | $59.46 | 2.07M |
| 2026-07-13 | $62.43 | +3.64% | $61.16 | $63.12 | $60.56 | 1.99M |
| 2026-07-10 | $60.24 | -2.93% | $63.49 | $63.97 | $59.76 | 1.50M |
| 2026-07-09 | $62.06 | +3.30% | $58.62 | $62.75 | $58.35 | 1.50M |
| 2026-07-08 | $60.08 | +1.04% | $58.05 | $60.41 | $57.78 | 1.96M |
| 2026-07-07 | $59.46 | +1.57% | $59.80 | $61.28 | $58.01 | 1.57M |
| 2026-07-06 | $58.54 | +0.86% | $57.00 | $58.60 | $56.56 | 1.32M |
| 2026-07-02 | $58.04 | -0.70% | $58.45 | $59.79 | $57.46 | 1.56M |
| 2026-07-01 | $58.45 | +2.51% | $58.70 | $59.79 | $58.09 | 1.67M |
| 2026-06-30 | $57.02 | +0.12% | $56.11 | $57.56 | $56.01 | 1.19M |
| 2026-06-29 | $56.95 | +1.26% | $57.51 | $58.86 | $56.84 | 1.75M |
| 2026-06-26 | $56.24 | +4.93% | $53.88 | $56.93 | $53.88 | 3.54M |
| 2026-06-25 | $53.60 | -8.70% | $56.70 | $56.78 | $53.04 | 3.39M |
| 2026-06-24 | $58.71 | -0.46% | $58.40 | $59.59 | $57.75 | 1.60M |
| 2026-06-23 | $58.98 | +0.43% | $59.00 | $60.23 | $58.56 | 1.78M |
| 2026-06-22 | $58.73 | -0.41% | $57.98 | $60.47 | $56.60 | 2.14M |
| 2026-06-18 | $58.97 | +0.70% | $58.00 | $59.13 | $55.90 | 3.29M |
| 2026-06-17 | $58.56 | -2.58% | $59.66 | $60.94 | $58.10 | 1.79M |
| 2026-06-16 | $60.11 | -3.52% | $62.17 | $62.80 | $59.43 | 1.47M |
| 2026-06-15 | $62.30 | +3.23% | $61.07 | $63.39 | $60.20 | 2.34M |
| 2026-06-12 | $60.35 | +0.22% | $60.22 | $60.94 | $58.16 | 1.54M |
| 2026-06-11 | $60.22 | -0.92% | $59.68 | $60.74 | $58.32 | 1.50M |
| 2026-06-10 | $60.78 | -0.78% | $59.78 | $61.42 | $59.02 | 1.24M |
| 2026-06-09 | $61.26 | -1.42% | $61.01 | $62.28 | $58.79 | 2.46M |
| 2026-06-08 | $62.14 | +0.57% | $61.58 | $62.60 | $60.56 | 1.54M |
| 2026-06-05 | $61.79 | -5.07% | $64.98 | $66.30 | $61.65 | 1.84M |
| 2026-06-04 | $65.09 | +1.54% | $64.77 | $66.80 | $63.28 | 1.77M |
| 2026-06-03 | $64.10 | -5.16% | $66.31 | $66.90 | $63.25 | 2.63M |
| 2026-06-02 | $67.59 | -0.69% | $65.48 | $67.80 | $64.03 | 2.60M |
| 2026-06-01 | $68.06 | +5.19% | $67.07 | $68.72 | $63.13 | 4.25M |
| 2026-05-29 | $64.70 | +12.31% | $53.91 | $65.26 | $53.20 | 7.47M |
| 2026-05-28 | $57.61 | +6.88% | $57.10 | $59.19 | $56.00 | 6.30M |
| 2026-05-27 | $53.90 | -0.94% | $53.29 | $54.75 | $53.12 | 1.98M |
| 2026-05-26 | $54.41 | -0.73% | $53.97 | $54.91 | $53.13 | 1.59M |