Get the Stockscreener App
103.63
0.08%
-0.08
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 December 20, 2024, is $103.63.
- 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 165.65% to $103.63 now.
- The 52-week high stock price for ESTC is $136.06, representing a 31.29% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for ESTC is $69.00, indicating a -33.42% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $104.9 | $101.1 | $3.75 | 1,609,866.0 | -0.08% |
| Dec 19, 2024 | $106.9 | $103.4 | $3.51 | 1,141,116.0 | -0.19% |
| Dec 18, 2024 | $108.4 | $102.8 | $5.63 | 1,924,164.0 | -3.11% |
| Dec 17, 2024 | $107.5 | $105.0 | $2.44 | 1,482,218.0 | +2.52% |
| Dec 16, 2024 | $106.0 | $103.2 | $2.74 | 935,898.0 | +0.54% |
| Dec 13, 2024 | $108.1 | $103.3 | $4.87 | 1,443,776.0 | -2.99% |
| Dec 12, 2024 | $108.2 | $106.0 | $2.16 | 714,996.0 | +0.21% |
| Dec 11, 2024 | $107.5 | $104.8 | $2.71 | 1,205,513.0 | +3.11% |
| Dec 10, 2024 | $108.5 | $102.9 | $5.59 | 1,580,635.0 | -3.75% |
| Dec 09, 2024 | $111.0 | $107.5 | $3.50 | 2,329,239.0 | -2.81% |
| Dec 06, 2024 | $113.6 | $110.9 | $2.69 | 1,565,467.0 | -0.49% |
| Dec 05, 2024 | $113.5 | $110.5 | $2.99 | 2,719,481.0 | -4.04% |
| Dec 04, 2024 | $118.0 | $113.9 | $4.17 | 1,579,862.0 | +2.90% |
| Dec 03, 2024 | $115.0 | $111.0 | $3.96 | 1,355,371.0 | -0.13% |
| Dec 02, 2024 | $113.3 | $109.1 | $4.16 | 1,687,727.0 | +3.32% |
| Nov 29, 2024 | $112.4 | $109.3 | $3.08 | 808,388.0 | -0.61% |
| Nov 27, 2024 | $112.6 | $108.2 | $4.35 | 1,473,244.0 | -1.26% |
| Nov 26, 2024 | $112.6 | $109.2 | $3.41 | 1,837,036.0 | +0.04% |
| Nov 25, 2024 | $116.2 | $110.3 | $5.88 | 3,547,622.0 | +3.19% |
| Nov 22, 2024 | $118.2 | $106.5 | $11.65 | 7,707,842.0 | +14.77% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $118.0 | $101.1 | $16.89 | 24,885,195.0 | -5.33% |
| 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% |
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% |
11.56%
1.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):