Get the Stockscreener App
95.32
1.63%
1.53
Pre-market:
96.32
1.00
+1.05%
Elastic N V Stock (ESTC) Price History
The historical daily chart and data for Elastic N V stock (ESTC), show that the latest closing stock price as of March 19, 2025, is $95.32.
- Elastic N V all-time high stock price is $189.84, occurred on November 15, 2021.
- The lowest Elastic N V stock price recorded was $39.01 on March 17, 2020. Since then, Elastic N V's stock price has risen over 144.35% to $95.32 now.
- The 52-week high stock price for ESTC is $123.96, representing a 30.05% increase from the current share price, occurred on July 15, 2024.
- The 52-week low stock price for ESTC is $69.00, indicating a -27.61% decrease from the current share price, occurred on September 09, 2024.
- The closing price of Elastic N V (ESTC) stock in the beginning of 2024 was $119.57. The stock closed the year at $51.50, a loss of over -56.93% for the year.
The table below shows more information about ESTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 19, 2025 | $96.48 | $93.15 | $3.33 | 777,339.0 | +1.63% |
| Mar 18, 2025 | $94.95 | $91.52 | $3.43 | 849,018.0 | -1.58% |
| Mar 17, 2025 | $96.67 | $94.04 | $2.63 | 1,135,990.0 | +0.21% |
| Mar 14, 2025 | $95.49 | $92.60 | $2.89 | 1,146,567.0 | +3.74% |
| Mar 13, 2025 | $98.30 | $91.25 | $7.05 | 2,185,365.0 | -6.99% |
| Mar 12, 2025 | $101.3 | $96.54 | $4.77 | 1,416,650.0 | +1.51% |
| Mar 11, 2025 | $99.45 | $89.95 | $9.50 | 3,892,865.0 | +6.48% |
| Mar 10, 2025 | $92.72 | $89.15 | $3.56 | 3,291,951.0 | -4.02% |
| Mar 07, 2025 | $99.49 | $91.21 | $8.28 | 2,397,380.0 | -4.38% |
| Mar 06, 2025 | $106.6 | $99.24 | $7.33 | 1,655,431.0 | -9.38% |
| Mar 05, 2025 | $109.9 | $106.2 | $3.77 | 1,172,054.0 | +1.56% |
| Mar 04, 2025 | $108.6 | $107.2 | $1.36 | 489,766.0 | +0.75% |
| Mar 03, 2025 | $116.0 | $106.6 | $9.40 | 2,170,720.0 | -7.92% |
| Feb 28, 2025 | $117.5 | $111.1 | $6.36 | 4,136,578.0 | +14.89% |
| Feb 27, 2025 | $108.0 | $101.0 | $6.97 | 2,384,636.0 | -2.16% |
| Feb 26, 2025 | $105.6 | $103.0 | $2.62 | 1,165,827.0 | +0.63% |
| Feb 25, 2025 | $104.9 | $100.0 | $4.90 | 1,287,474.0 | -1.94% |
| Feb 24, 2025 | $107.3 | $100.6 | $6.65 | 1,354,876.0 | -1.38% |
| Feb 21, 2025 | $111.2 | $105.8 | $5.39 | 893,175.0 | -2.95% |
| Feb 20, 2025 | $110.8 | $106.8 | $3.97 | 996,258.0 | -1.70% |
| Feb 19, 2025 | $114.3 | $110.8 | $3.55 | 829,327.0 | -2.96% |
Elastic N V Stock (ESTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Elastic N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Elastic N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Elastic N V Stock (ESTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $116.0 | $89.15 | $26.85 | 23,358,435.0 | -18.08% |
| Feb, 2025 | $118.8 | $100.0 | $18.84 | 24,197,347.0 | +3.36% |
| Jan, 2025 | $117.5 | $95.11 | $22.44 | 26,287,730.0 | +13.63% |
Elastic N V Stock (ESTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $118.0 | $97.98 | $20.05 | 27,166,413.0 | -8.39% |
| Nov, 2024 | $118.2 | $79.30 | $38.88 | 35,525,808.0 | +36.43% |
| Oct, 2024 | $87.16 | $74.14 | $13.02 | 22,490,850.0 | +4.52% |
| Sep, 2024 | $79.37 | $69.00 | $10.37 | 29,673,339.0 | +0.75% |
| Aug, 2024 | $111.5 | $73.68 | $37.84 | 29,452,265.0 | -30.53% |
| Jul, 2024 | $124.0 | $104.9 | $19.10 | 23,123,881.0 | -3.72% |
| Jun, 2024 | $116.9 | $98.78 | $18.10 | 24,194,264.0 | +9.48% |
| May, 2024 | $111.7 | $92.96 | $18.69 | 25,431,578.0 | +1.79% |
| Apr, 2024 | $108.7 | $93.33 | $15.39 | 23,172,099.0 | +1.98% |
| Mar, 2024 | $120.0 | $97.90 | $22.07 | 34,674,460.0 | -25.09% |
| Feb, 2024 | $136.1 | $116.4 | $19.70 | 25,234,273.0 | +14.31% |
| Jan, 2024 | $125.8 | $102.8 | $23.02 | 29,450,061.0 | +3.87% |
Elastic N V Stock (ESTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $118.2 | $97.78 | $20.46 | 41,252,630.0 | +40.24% |
| Nov, 2023 | $81.66 | $69.66 | $12.00 | 26,799,817.0 | +7.09% |
| Oct, 2023 | $84.04 | $73.61 | $10.43 | 29,148,466.0 | -7.63% |
| Sep, 2023 | $82.84 | $71.27 | $11.57 | 28,683,971.0 | +31.29% |
| Aug, 2023 | $66.82 | $57.38 | $9.44 | 21,801,446.0 | -6.88% |
| Jul, 2023 | $72.58 | $61.65 | $10.93 | 22,776,328.0 | +3.63% |
| Jun, 2023 | $74.78 | $61.40 | $13.38 | 33,683,351.0 | -11.95% |
| May, 2023 | $73.58 | $54.06 | $19.52 | 22,104,208.0 | +27.20% |
| Apr, 2023 | $63.86 | $52.30 | $11.56 | 16,119,890.0 | -1.12% |
| Mar, 2023 | $67.02 | $50.21 | $16.81 | 25,560,509.0 | -1.90% |
| Feb, 2023 | $67.06 | $57.58 | $9.48 | 20,108,380.0 | +0.31% |
| Jan, 2023 | $59.70 | $46.18 | $13.52 | 28,134,799.0 | +14.25% |
7.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):