Get the Stockscreener App
77.87
1.17%
-0.92
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 April 17, 2025, is $77.87.
- 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 99.62% to $77.87 now.
- The 52-week high stock price for ESTC is $123.96, representing a 59.19% increase from the current share price, occurred on July 15, 2024.
- The 52-week low stock price for ESTC is $69.00, indicating a -11.39% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 10, 2025 | $81.31 | $76.77 | $4.54 | 1,319,534.0 | -5.48% |
| Apr 09, 2025 | $84.85 | $71.56 | $13.29 | 1,828,196.0 | +13.62% |
| Apr 08, 2025 | $77.91 | $72.26 | $5.65 | 1,367,604.0 | -1.71% |
| Apr 07, 2025 | $79.59 | $70.14 | $9.45 | 3,300,283.0 | -1.97% |
| Apr 04, 2025 | $79.23 | $73.72 | $5.51 | 2,612,519.0 | -7.38% |
| Apr 03, 2025 | $87.36 | $80.28 | $7.08 | 2,741,636.0 | -10.04% |
| Apr 02, 2025 | $93.03 | $89.37 | $3.66 | 2,561,490.0 | +0.05% |
| Apr 01, 2025 | $92.22 | $88.74 | $3.48 | 1,379,090.0 | +2.51% |
| Mar 31, 2025 | $90.28 | $86.08 | $4.20 | 1,209,788.0 | -2.81% |
| Mar 28, 2025 | $94.31 | $89.76 | $4.55 | 1,068,895.0 | -3.56% |
| Mar 27, 2025 | $98.25 | $94.62 | $3.63 | 838,689.0 | -4.33% |
| Mar 26, 2025 | $102.2 | $98.17 | $4.02 | 687,356.0 | -2.99% |
| Mar 25, 2025 | $103.8 | $101.4 | $2.36 | 802,744.0 | +0.80% |
| Mar 24, 2025 | $102.0 | $97.97 | $4.00 | 1,170,286.0 | +4.53% |
| Mar 21, 2025 | $97.24 | $91.95 | $5.29 | 1,102,583.0 | +2.53% |
| Mar 20, 2025 | $95.83 | $93.78 | $2.04 | 689,423.0 | -0.54% |
| Mar 19, 2025 | $96.48 | $93.15 | $3.33 | 777,339.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $93.03 | $70.14 | $22.89 | 24,829,831.0 | -12.60% |
| 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% |
1.78%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):