Get the Stockscreener App
77.11
0.67%
-0.52
After Hours:
77.11
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 August 20, 2025, is $77.11.
- 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 97.67% to $77.11 now.
- The 52-week high stock price for ESTC is $118.84, representing a 54.12% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for ESTC is $69.00, indicating a -10.52% 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 |
|---|---|---|---|---|---|
| Aug 20, 2025 | $77.81 | $75.50 | $2.31 | 1,824,007.0 | -0.67% |
| Aug 19, 2025 | $79.70 | $77.36 | $2.34 | 1,244,561.0 | -1.13% |
| Aug 18, 2025 | $78.76 | $76.81 | $1.95 | 763,635.0 | +1.63% |
| Aug 15, 2025 | $78.22 | $76.25 | $1.97 | 2,099,373.0 | +1.10% |
| Aug 14, 2025 | $76.78 | $75.01 | $1.77 | 1,603,045.0 | +0.05% |
| Aug 13, 2025 | $76.48 | $73.00 | $3.48 | 1,460,419.0 | +4.46% |
| Aug 12, 2025 | $73.58 | $72.07 | $1.51 | 1,660,907.0 | +0.80% |
| Aug 11, 2025 | $75.00 | $72.24 | $2.76 | 1,649,256.0 | -2.64% |
| Aug 08, 2025 | $76.00 | $72.15 | $3.85 | 2,843,934.0 | -2.44% |
| Aug 07, 2025 | $82.82 | $75.05 | $7.77 | 1,668,794.0 | -5.30% |
| Aug 06, 2025 | $80.97 | $78.88 | $2.09 | 2,407,333.0 | +0.69% |
| Aug 05, 2025 | $81.44 | $79.63 | $1.81 | 1,638,507.0 | -0.55% |
| Aug 04, 2025 | $81.26 | $79.67 | $1.59 | 1,370,322.0 | +1.19% |
| Aug 01, 2025 | $82.56 | $79.33 | $3.23 | 1,221,193.0 | -4.92% |
| Jul 31, 2025 | $88.30 | $83.55 | $4.75 | 1,539,330.0 | -4.88% |
| Jul 30, 2025 | $89.00 | $86.40 | $2.60 | 768,772.0 | -0.89% |
| Jul 29, 2025 | $90.76 | $87.63 | $3.13 | 947,087.0 | -0.09% |
| Jul 28, 2025 | $90.98 | $88.84 | $2.14 | 857,376.0 | -1.11% |
| Jul 25, 2025 | $91.12 | $88.64 | $2.48 | 1,183,316.0 | +1.30% |
| Jul 24, 2025 | $89.00 | $87.32 | $1.68 | 1,101,284.0 | +1.98% |
| Jul 23, 2025 | $87.90 | $86.99 | $0.91 | 662,902.0 | -0.41% |
| Jul 22, 2025 | $88.49 | $86.61 | $1.88 | 769,989.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $82.82 | $72.07 | $10.75 | 25,279,293.0 | -7.87% |
| Jul, 2025 | $91.12 | $82.45 | $8.67 | 26,509,097.0 | -0.75% |
| Jun, 2025 | $87.84 | $78.69 | $9.15 | 39,448,938.0 | +4.28% |
| May, 2025 | $95.15 | $77.00 | $18.15 | 47,924,196.0 | -6.18% |
| Apr, 2025 | $93.03 | $70.14 | $22.89 | 40,330,121.0 | -3.25% |
| 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% |
0.41%
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):