107.29
1.54%
+1.63
Pre-market:
106.00
-1.29
-1.20%
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 May 06, 2024, is $107.29.
- 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 175.03% to $107.29 now.
- The 52-week high stock price for ESTC is $136.06, representing a 26.82% increase from the current share price, occurred on February 29, 2024.
- The 52-week low stock price for ESTC is $56.85, indicating a -47.01% decrease from the current share price, occurred on May 08, 2023.
- 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 |
---|---|---|---|---|---|
May 06, 2024 | $107.9 | $105.8 | $2.06 | 666,378.0 | +1.54% |
May 03, 2024 | $107.9 | $105.5 | $2.43 | 682,652.0 | -0.41% |
May 02, 2024 | $107.7 | $103.9 | $3.78 | 1,122,464.0 | +0.33% |
May 01, 2024 | $108.1 | $102.6 | $5.43 | 1,104,327.0 | +3.45% |
Apr 30, 2024 | $104.9 | $102.2 | $2.69 | 1,140,069.0 | -1.64% |
Apr 29, 2024 | $108.4 | $103.6 | $4.79 | 1,144,644.0 | -3.27% |
Apr 26, 2024 | $108.7 | $105.0 | $3.72 | 1,055,155.0 | +2.52% |
Apr 25, 2024 | $104.8 | $100.7 | $4.11 | 942,563.0 | +1.04% |
Apr 24, 2024 | $105.0 | $102.3 | $2.63 | 1,535,991.0 | +1.14% |
Apr 23, 2024 | $103.2 | $98.29 | $4.94 | 1,766,134.0 | +4.25% |
Apr 22, 2024 | $98.43 | $94.61 | $3.82 | 1,127,201.0 | +2.26% |
Apr 19, 2024 | $97.90 | $94.92 | $2.98 | 1,545,570.0 | +0.92% |
Apr 18, 2024 | $96.00 | $93.33 | $2.67 | 661,796.0 | +0.74% |
Apr 17, 2024 | $95.84 | $94.25 | $1.59 | 829,370.0 | -0.60% |
Apr 16, 2024 | $95.73 | $94.14 | $1.59 | 1,189,292.0 | +0.35% |
Apr 15, 2024 | $97.19 | $94.79 | $2.40 | 1,252,876.0 | -2.46% |
Apr 12, 2024 | $100.6 | $97.02 | $3.55 | 1,293,236.0 | -2.61% |
Apr 11, 2024 | $99.87 | $98.29 | $1.58 | 918,696.0 | +1.65% |
Apr 10, 2024 | $98.61 | $96.40 | $2.21 | 492,491.0 | -0.49% |
Apr 09, 2024 | $99.12 | $97.43 | $1.69 | 979,192.0 | +0.39% |
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 |
---|---|---|---|---|---|
May, 2024 | $108.1 | $102.6 | $5.43 | 4,242,199.0 | +4.96% |
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% |
Cap:
|
Volume (24h):