Get the Stockscreener App
82.40
3.48%
2.77
After Hours:
82.00
-0.40
-0.49%
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 November 05, 2024, is $82.40.
- 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 111.23% to $82.40 now.
- The 52-week high stock price for ESTC is $136.06, representing a 65.12% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for ESTC is $69.00, indicating a -16.26% decrease from the current share price, occurred on September 09, 2024.
- The closing price of Elastic N V (ESTC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $82.75 | $79.80 | $2.95 | 602,212.0 | +3.48% |
| Nov 04, 2024 | $80.71 | $79.30 | $1.41 | 788,772.0 | -1.50% |
| Nov 01, 2024 | $81.43 | $80.00 | $1.43 | 624,947.0 | +0.76% |
| Oct 31, 2024 | $81.44 | $79.46 | $1.98 | 580,824.0 | -0.93% |
| Oct 30, 2024 | $83.03 | $80.97 | $2.06 | 671,276.0 | +0.00% |
| Oct 29, 2024 | $81.49 | $79.58 | $1.91 | 395,924.0 | +1.84% |
| Oct 28, 2024 | $80.59 | $79.24 | $1.35 | 489,723.0 | +0.21% |
| Oct 25, 2024 | $80.24 | $78.51 | $1.73 | 594,791.0 | +1.21% |
| Oct 24, 2024 | $78.91 | $77.97 | $0.935 | 888,358.0 | +1.02% |
| Oct 23, 2024 | $79.42 | $77.28 | $2.14 | 855,973.0 | -2.28% |
| Oct 22, 2024 | $80.55 | $79.34 | $1.21 | 915,483.0 | -1.28% |
| Oct 21, 2024 | $82.14 | $80.25 | $1.89 | 899,078.0 | -1.37% |
| Oct 18, 2024 | $83.00 | $81.42 | $1.58 | 1,173,511.0 | -0.90% |
| Oct 17, 2024 | $83.37 | $82.05 | $1.32 | 1,282,450.0 | +0.41% |
| Oct 16, 2024 | $83.09 | $80.93 | $2.16 | 758,319.0 | -0.26% |
| Oct 15, 2024 | $83.74 | $82.12 | $1.62 | 812,797.0 | -1.13% |
| Oct 14, 2024 | $87.16 | $82.53 | $4.63 | 1,455,429.0 | +0.14% |
| Oct 11, 2024 | $84.03 | $81.20 | $2.83 | 1,786,025.0 | +1.18% |
| Oct 10, 2024 | $82.71 | $78.68 | $4.03 | 1,032,321.0 | +2.70% |
| Oct 09, 2024 | $80.07 | $76.95 | $3.12 | 1,399,514.0 | +4.39% |
| Oct 08, 2024 | $77.85 | $76.29 | $1.56 | 857,553.0 | -0.82% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $82.75 | $79.30 | $3.45 | 2,618,143.0 | +2.70% |
| 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% |
Elastic N V Stock (ESTC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $61.92 | $48.63 | $13.29 | 35,890,144.0 | -15.84% |
| Nov, 2022 | $68.67 | $50.33 | $18.34 | 34,556,337.0 | -4.32% |
| Oct, 2022 | $76.64 | $59.45 | $17.18 | 25,305,477.0 | -10.86% |
| Sep, 2022 | $91.30 | $66.96 | $24.34 | 30,326,278.0 | -14.50% |
| Aug, 2022 | $90.64 | $76.39 | $14.25 | 26,156,926.0 | +5.03% |
| Jul, 2022 | $82.91 | $66.66 | $16.25 | 17,018,640.0 | +18.06% |
| Jun, 2022 | $79.98 | $60.46 | $19.52 | 36,006,795.0 | +9.76% |
| May, 2022 | $78.46 | $50.74 | $27.72 | 34,803,692.0 | -19.03% |
| Apr, 2022 | $96.12 | $75.95 | $20.17 | 20,670,659.0 | -14.40% |
| Mar, 2022 | $95.48 | $66.39 | $29.09 | 34,465,587.0 | +2.65% |
| Feb, 2022 | $98.75 | $72.20 | $26.55 | 21,402,704.0 | -7.08% |
| Jan, 2022 | $124.2 | $75.78 | $48.47 | 42,428,215.0 | -24.24% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):