Stockscreener 앱 받기
82.21
10.04%
-9.18
시간 외 거래:
82.21
Elastic N V 주식 (ESTC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $87.36 | $80.28 | $7.08 | 2,741,636.0 | -10.04% |
| 2025-04-02 | $93.03 | $89.37 | $3.66 | 2,561,490.0 | +0.05% |
| 2025-04-01 | $92.22 | $88.74 | $3.48 | 1,379,090.0 | +2.51% |
| 2025-03-31 | $90.28 | $86.08 | $4.20 | 1,209,788.0 | -2.81% |
| 2025-03-28 | $94.31 | $89.76 | $4.55 | 1,068,895.0 | -3.56% |
| 2025-03-27 | $98.25 | $94.62 | $3.63 | 838,689.0 | -4.33% |
| 2025-03-26 | $102.2 | $98.17 | $4.02 | 687,356.0 | -2.99% |
| 2025-03-25 | $103.8 | $101.4 | $2.36 | 802,744.0 | +0.80% |
| 2025-03-24 | $102.0 | $97.97 | $4.00 | 1,170,286.0 | +4.53% |
| 2025-03-21 | $97.24 | $91.95 | $5.29 | 1,102,583.0 | +2.53% |
| 2025-03-20 | $95.83 | $93.78 | $2.04 | 689,423.0 | -0.54% |
| 2025-03-19 | $96.48 | $93.15 | $3.33 | 777,339.0 | +1.63% |
| 2025-03-18 | $94.95 | $91.52 | $3.43 | 849,018.0 | -1.58% |
| 2025-03-17 | $96.67 | $94.04 | $2.63 | 1,135,990.0 | +0.21% |
| 2025-03-14 | $95.49 | $92.60 | $2.89 | 1,146,567.0 | +3.74% |
| 2025-03-13 | $98.30 | $91.25 | $7.05 | 2,185,365.0 | -6.99% |
| 2025-03-12 | $101.3 | $96.54 | $4.77 | 1,416,650.0 | +1.51% |
| 2025-03-11 | $99.45 | $89.95 | $9.50 | 3,892,865.0 | +6.48% |
| 2025-03-10 | $92.72 | $89.15 | $3.56 | 3,291,951.0 | -4.02% |
| 2025-03-07 | $99.49 | $91.21 | $8.28 | 2,397,380.0 | -4.38% |
| 2025-03-06 | $106.6 | $99.24 | $7.33 | 1,655,431.0 | -9.38% |
| 2025-03-05 | $109.9 | $106.2 | $3.77 | 1,172,054.0 | +1.56% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $93.03 | $80.28 | $12.75 | 9,423,852.0 | -7.73% |
| 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% |
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% |
9.78%
자본화:
|
볼륨(24시간):