Get the Stockscreener App
112.96
1.17%
-1.34
After Hours:
112.96
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 February 07, 2025, is $112.96.
- 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 189.57% to $112.96 now.
- The 52-week high stock price for ESTC is $136.06, representing a 20.45% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for ESTC is $69.00, indicating a -38.92% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $116.3 | $112.2 | $4.14 | 607,001.0 | -1.17% |
| Feb 06, 2025 | $116.2 | $113.8 | $2.40 | 1,075,003.0 | -0.37% |
| Feb 05, 2025 | $115.1 | $112.9 | $2.14 | 752,379.0 | -0.62% |
| Feb 04, 2025 | $115.6 | $112.4 | $3.16 | 1,214,350.0 | +3.52% |
| Feb 03, 2025 | $113.0 | $107.7 | $5.30 | 754,592.0 | -0.94% |
| Jan 31, 2025 | $114.4 | $111.5 | $2.90 | 1,133,640.0 | +1.79% |
| Jan 30, 2025 | $114.1 | $110.5 | $3.53 | 1,093,658.0 | -2.37% |
| Jan 29, 2025 | $117.0 | $110.7 | $6.35 | 1,863,072.0 | -3.38% |
| Jan 28, 2025 | $117.5 | $105.7 | $11.81 | 3,345,960.0 | +11.75% |
| Jan 27, 2025 | $108.0 | $100.6 | $7.39 | 1,354,617.0 | +0.54% |
| Jan 24, 2025 | $107.4 | $104.2 | $3.23 | 1,117,651.0 | +0.26% |
| Jan 23, 2025 | $105.4 | $100.8 | $4.55 | 1,625,635.0 | +2.88% |
| Jan 22, 2025 | $101.9 | $100.5 | $1.48 | 877,350.0 | +0.82% |
| Jan 21, 2025 | $102.2 | $99.10 | $3.05 | 985,239.0 | -0.03% |
| Jan 17, 2025 | $101.6 | $100.0 | $1.59 | 1,112,902.0 | +0.42% |
| Jan 16, 2025 | $100.4 | $97.64 | $2.72 | 1,522,924.0 | +0.80% |
| Jan 15, 2025 | $101.8 | $98.59 | $3.17 | 1,620,445.0 | +1.21% |
| Jan 14, 2025 | $99.34 | $97.21 | $2.13 | 923,527.0 | +2.05% |
| Jan 13, 2025 | $96.96 | $95.11 | $1.85 | 972,436.0 | -1.49% |
| Jan 10, 2025 | $98.29 | $96.22 | $2.08 | 1,250,496.0 | -0.58% |
| Jan 08, 2025 | $99.00 | $96.53 | $2.47 | 990,298.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $116.3 | $107.7 | $8.63 | 5,010,091.0 | +0.34% |
| 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% |
1.07%
6.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):