Stockscreener 앱 받기
106.38
2.95%
-3.23
시간 외 거래:
106.38
Elastic N V 주식 (ESTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $111.2 | $105.8 | $5.39 | 893,175.0 | -2.95% |
| 2025-02-20 | $110.8 | $106.8 | $3.97 | 996,258.0 | -1.70% |
| 2025-02-19 | $114.3 | $110.8 | $3.55 | 829,327.0 | -2.96% |
| 2025-02-18 | $115.1 | $111.5 | $3.60 | 1,046,073.0 | +1.57% |
| 2025-02-14 | $118.5 | $113.1 | $5.33 | 1,134,744.0 | -3.79% |
| 2025-02-13 | $117.9 | $112.0 | $5.92 | 1,042,728.0 | -0.14% |
| 2025-02-12 | $118.1 | $113.0 | $5.10 | 1,004,941.0 | +2.24% |
| 2025-02-11 | $117.9 | $114.2 | $3.72 | 952,433.0 | -1.04% |
| 2025-02-10 | $118.8 | $114.1 | $4.70 | 1,564,952.0 | +3.04% |
| 2025-02-07 | $116.3 | $112.2 | $4.14 | 607,001.0 | -1.17% |
| 2025-02-06 | $116.2 | $113.8 | $2.40 | 1,075,003.0 | -0.37% |
| 2025-02-05 | $115.1 | $112.9 | $2.14 | 752,379.0 | -0.62% |
| 2025-02-04 | $115.6 | $112.4 | $3.16 | 1,214,350.0 | +3.52% |
| 2025-02-03 | $113.0 | $107.7 | $5.30 | 754,592.0 | -0.94% |
| 2025-01-31 | $114.4 | $111.5 | $2.90 | 1,133,640.0 | +1.79% |
| 2025-01-30 | $114.1 | $110.5 | $3.53 | 1,093,658.0 | -2.37% |
| 2025-01-29 | $117.0 | $110.7 | $6.35 | 1,863,072.0 | -3.38% |
| 2025-01-28 | $117.5 | $105.7 | $11.81 | 3,345,960.0 | +11.75% |
| 2025-01-27 | $108.0 | $100.6 | $7.39 | 1,354,617.0 | +0.54% |
| 2025-01-24 | $107.4 | $104.2 | $3.23 | 1,117,651.0 | +0.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $118.8 | $105.8 | $13.03 | 14,761,131.0 | -5.51% |
| 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% |
Elastic N V 주식 (ESTC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $118.2 | $97.78 | $20.46 | 41,252,630.0 | +40.24% |
| 2023-11 | $81.66 | $69.66 | $12.00 | 26,799,817.0 | +7.09% |
| 2023-10 | $84.04 | $73.61 | $10.43 | 29,148,466.0 | -7.63% |
| 2023-09 | $82.84 | $71.27 | $11.57 | 28,683,971.0 | +31.29% |
| 2023-08 | $66.82 | $57.38 | $9.44 | 21,801,446.0 | -6.88% |
| 2023-07 | $72.58 | $61.65 | $10.93 | 22,776,328.0 | +3.63% |
| 2023-06 | $74.78 | $61.40 | $13.38 | 33,683,351.0 | -11.95% |
| 2023-05 | $73.58 | $54.06 | $19.52 | 22,104,208.0 | +27.20% |
| 2023-04 | $63.86 | $52.30 | $11.56 | 16,119,890.0 | -1.12% |
| 2023-03 | $67.02 | $50.21 | $16.81 | 25,560,509.0 | -1.90% |
| 2023-02 | $67.06 | $57.58 | $9.48 | 20,108,380.0 | +0.31% |
| 2023-01 | $59.70 | $46.18 | $13.52 | 28,134,799.0 | +14.25% |
7.48%
자본화:
|
볼륨(24시간):