Stockscreener 앱 받기
55.15
1.09%
-0.61
시장 영업 전:
55.59
0.44
+0.80%
Elastic N V 주식 (ESTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $56.88 | $54.04 | $2.84 | 1,610,419.0 | -1.09% |
| 2026-03-18 | $56.61 | $54.51 | $2.10 | 1,727,726.0 | +0.65% |
| 2026-03-17 | $56.33 | $53.05 | $3.28 | 2,304,948.0 | +3.67% |
| 2026-03-16 | $54.15 | $51.99 | $2.16 | 2,758,186.0 | +3.79% |
| 2026-03-13 | $52.59 | $50.93 | $1.66 | 2,035,449.0 | -0.41% |
| 2026-03-12 | $54.58 | $51.42 | $3.16 | 1,465,498.0 | -2.18% |
| 2026-03-11 | $54.20 | $51.16 | $3.04 | 1,550,039.0 | +1.93% |
| 2026-03-10 | $53.82 | $50.63 | $3.19 | 1,966,993.0 | -2.63% |
| 2026-03-09 | $53.48 | $51.31 | $2.17 | 2,560,048.0 | -0.89% |
| 2026-03-06 | $54.27 | $51.81 | $2.46 | 2,230,741.0 | +1.34% |
| 2026-03-05 | $54.98 | $52.03 | $2.94 | 2,763,029.0 | +2.26% |
| 2026-03-04 | $53.42 | $51.70 | $1.72 | 2,567,745.0 | -1.58% |
| 2026-03-03 | $53.76 | $50.59 | $3.17 | 2,897,764.0 | -0.45% |
| 2026-03-02 | $54.98 | $51.16 | $3.82 | 2,642,575.0 | +1.63% |
| 2026-02-27 | $55.10 | $49.90 | $5.20 | 7,381,527.0 | -15.44% |
| 2026-02-26 | $62.10 | $58.99 | $3.11 | 3,892,197.0 | +6.17% |
| 2026-02-25 | $58.41 | $54.72 | $3.70 | 2,269,641.0 | +2.87% |
| 2026-02-24 | $57.98 | $53.27 | $4.71 | 3,083,907.0 | +5.70% |
| 2026-02-23 | $56.93 | $52.73 | $4.20 | 4,284,147.0 | -8.22% |
| 2026-02-20 | $64.70 | $57.83 | $6.88 | 2,637,872.0 | -6.35% |
| 2026-02-19 | $62.31 | $60.05 | $2.26 | 1,475,828.0 | +1.69% |
| 2026-02-18 | $61.68 | $59.15 | $2.53 | 1,596,953.0 | +0.98% |
Elastic N V 주식 (ESTC) 연도별 가격 이력
이 심층 분석에서는 Elastic N V 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESTC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Elastic N V 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Elastic N V 주식 (ESTC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $56.88 | $50.59 | $6.29 | 32,691,579.0 | +5.92% |
| 2026-02 | $67.03 | $49.90 | $17.13 | 51,164,730.0 | -21.02% |
| 2026-01 | $80.67 | $65.39 | $15.28 | 28,334,911.0 | -12.61% |
Elastic N V 주식 (ESTC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $79.87 | $69.40 | $10.47 | 31,856,489.0 | +8.65% |
| 2025-11 | $96.06 | $68.10 | $27.97 | 43,141,868.0 | -20.95% |
| 2025-10 | $92.96 | $78.90 | $14.06 | 38,622,144.0 | +5.60% |
| 2025-09 | $92.95 | $82.69 | $10.26 | 34,864,773.0 | -0.67% |
| 2025-08 | $94.44 | $72.07 | $22.37 | 46,342,677.0 | +1.62% |
| 2025-07 | $91.12 | $82.45 | $8.67 | 26,509,097.0 | -0.75% |
| 2025-06 | $87.84 | $78.69 | $9.15 | 39,448,938.0 | +4.28% |
| 2025-05 | $95.15 | $77.00 | $18.15 | 47,924,196.0 | -6.18% |
| 2025-04 | $93.03 | $70.14 | $22.89 | 40,330,121.0 | -3.25% |
| 2025-03 | $116.0 | $86.08 | $29.92 | 30,150,860.0 | -23.43% |
| 2025-02 | $118.8 | $100.0 | $18.84 | 24,197,347.0 | +3.36% |
| 2025-01 | $117.5 | $95.11 | $22.44 | 26,287,730.0 | +13.63% |
Elastic N V 주식 (ESTC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $118.0 | $97.98 | $20.05 | 27,166,413.0 | -8.39% |
| 2024-11 | $118.2 | $79.30 | $38.88 | 35,525,808.0 | +36.43% |
| 2024-10 | $87.16 | $74.14 | $13.02 | 22,490,850.0 | +4.52% |
| 2024-09 | $79.37 | $69.00 | $10.37 | 29,673,339.0 | +0.75% |
| 2024-08 | $111.5 | $73.68 | $37.84 | 29,452,265.0 | -30.53% |
| 2024-07 | $124.0 | $104.9 | $19.10 | 23,123,881.0 | -3.72% |
| 2024-06 | $116.9 | $98.78 | $18.10 | 24,194,264.0 | +9.48% |
| 2024-05 | $111.7 | $92.96 | $18.69 | 25,431,578.0 | +1.79% |
| 2024-04 | $108.7 | $93.33 | $15.39 | 23,172,099.0 | +1.98% |
| 2024-03 | $120.0 | $97.90 | $22.07 | 34,674,460.0 | -25.09% |
| 2024-02 | $136.1 | $116.4 | $19.70 | 25,234,273.0 | +14.31% |
| 2024-01 | $125.8 | $102.8 | $23.02 | 29,450,061.0 | +3.87% |
0.77%
1.14%
자본화:
|
볼륨(24시간):