Get the Stockscreener App
85.56
0.82%
-0.71
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 May 09, 2025, is $85.56.
- 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 119.33% to $85.56 now.
- The 52-week high stock price for ESTC is $123.96, representing a 44.88% increase from the current share price, occurred on July 15, 2024.
- The 52-week low stock price for ESTC is $69.00, indicating a -19.35% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $87.12 | $84.71 | $2.41 | 1,000,280.0 | -0.82% |
| May 08, 2025 | $86.51 | $84.36 | $2.15 | 1,415,079.0 | +2.07% |
| May 07, 2025 | $84.89 | $82.77 | $2.12 | 1,418,048.0 | +2.02% |
| May 06, 2025 | $83.71 | $81.03 | $2.68 | 1,697,972.0 | -0.49% |
| May 05, 2025 | $84.18 | $82.11 | $2.07 | 2,131,561.0 | +0.41% |
| May 02, 2025 | $87.56 | $82.57 | $4.99 | 2,752,842.0 | -3.92% |
| May 01, 2025 | $88.50 | $86.03 | $2.47 | 1,716,096.0 | +0.12% |
| Apr 30, 2025 | $86.20 | $82.61 | $3.59 | 2,025,072.0 | +0.27% |
| Apr 29, 2025 | $86.66 | $84.67 | $1.99 | 1,142,964.0 | +1.38% |
| Apr 28, 2025 | $85.36 | $83.36 | $2.00 | 1,855,129.0 | +0.69% |
| Apr 25, 2025 | $84.63 | $81.39 | $3.24 | 1,812,659.0 | +2.56% |
| Apr 24, 2025 | $82.53 | $78.00 | $4.53 | 2,725,261.0 | +5.91% |
| Apr 23, 2025 | $82.38 | $77.08 | $5.30 | 2,692,754.0 | +1.51% |
| Apr 22, 2025 | $77.35 | $75.42 | $1.93 | 2,093,470.0 | +0.95% |
| Apr 21, 2025 | $77.28 | $74.17 | $3.11 | 2,038,353.0 | -2.83% |
| Apr 17, 2025 | $79.39 | $76.64 | $2.75 | 885,372.0 | -1.17% |
| Apr 16, 2025 | $79.94 | $76.59 | $3.35 | 1,716,933.0 | -1.45% |
| Apr 15, 2025 | $80.82 | $78.63 | $2.19 | 1,830,552.0 | +0.67% |
| Apr 14, 2025 | $82.76 | $79.14 | $3.62 | 1,139,511.0 | -0.51% |
| Apr 11, 2025 | $80.04 | $76.50 | $3.54 | 1,261,739.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $88.50 | $81.03 | $7.47 | 13,132,158.0 | -0.74% |
| Apr, 2025 | $93.03 | $70.14 | $22.89 | 40,330,121.0 | -3.25% |
| Mar, 2025 | $116.0 | $86.08 | $29.92 | 30,150,860.0 | -23.43% |
| 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% |
0.40%
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):