Dark

ESTC
Elastic N.V.
stock NYSE

At Close

Aug 7, 2026 3:59:55 PM EDT

75.08USD+7.334%(+5.13)2,538,955

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

67.05USD-4.146%(-2.90)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

75.11USD+0.040%(+0.03)114

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	71.6900	75.4800	71.20720	75.1100	+7.377%	2,538,955	0.000%
2026-08-06	67.1700	70.1600	66.46500	69.9500	+0.330%	1,714,205	+7.377%
2026-08-05	72.6200	72.8300	69.49000	69.7200	-1.886%	2,369,118	+7.731%
2026-08-04	67.6700	71.4500	67.06000	71.0600	+3.375%	1,779,745	+5.699%
2026-08-03	67.0100	69.8000	67.00000	68.7400	+4.484%	2,551,861	+9.267%
2026-07-31	63.6400	66.0500	63.20000	65.7900	+2.397%	1,640,205	+14.166%
2026-07-30	64.4900	64.9075	62.92500	64.2500	-0.295%	1,735,613	+16.903%
2026-07-29	62.3400	66.0600	62.25000	64.4400	+3.768%	2,177,946	+16.558%
2026-07-28	61.6200	63.1300	60.25000	62.1000	+1.404%	1,229,313	+20.950%
2026-07-27	59.9000	62.2100	59.48000	61.2400	+4.363%	1,398,794	+22.649%
2026-07-24	58.0600	58.9600	57.64500	58.6800	+2.355%	955,277	+27.999%
2026-07-23	59.3000	59.4550	56.05500	57.3300	-2.301%	1,705,385	+31.013%
2026-07-22	59.6600	59.7100	58.29000	58.6800	-2.493%	1,526,740	+27.999%
2026-07-21	60.7200	63.4400	59.28750	60.1800	-4.080%	1,894,762	+24.809%
2026-07-20	60.6100	63.2150	60.30000	62.7400	+1.867%	1,353,052	+19.716%
2026-07-17	61.3000	62.4600	61.02460	61.5900	-0.837%	1,459,276	+21.952%
2026-07-16	62.1900	63.1600	60.70000	62.1100	-0.209%	1,488,154	+20.931%
2026-07-15	63.4200	64.6400	61.62000	62.2400	-0.128%	1,718,984	+20.678%
2026-07-14	59.8400	62.9500	59.45500	62.3200	-0.176%	2,070,092	+20.523%
2026-07-13	61.1600	63.1200	60.56000	62.4300	+3.635%	1,985,661	+20.311%
2026-07-10	63.4900	63.9700	59.76000	60.2400	-2.933%	1,499,107	+24.685%
2026-07-09	58.6200	62.7450	58.35000	62.0600	+3.296%	1,504,561	+21.028%
2026-07-08	58.0500	60.4100	57.77500	60.0800	+1.043%	1,960,023	+25.017%
2026-07-07	59.8000	61.2750	58.01000	59.4600	+1.572%	1,569,586	+26.320%
2026-07-06	57.0000	58.6000	56.56000	58.5400	+0.861%	1,318,703	+28.305%
2026-07-02	58.4500	59.7900	57.46000	58.0400	-0.701%	1,555,250	+29.411%
2026-07-01	58.7000	59.7900	58.09000	58.4500	+2.508%	1,670,517	+28.503%
2026-06-30	56.1100	57.5600	56.01000	57.0200	+0.123%	1,191,117	+31.726%
2026-06-29	57.5100	58.8600	56.84000	56.9500	+1.262%	1,751,443	+31.888%
2026-06-26	53.8800	56.9300	53.88000	56.2400	+4.925%	3,538,168	+33.553%
2026-06-25	56.7000	56.7750	53.04000	53.6000	-8.704%	3,389,506	+40.131%
2026-06-24	58.4000	59.5900	57.75000	58.7100	-0.458%	1,603,455	+27.934%
2026-06-23	59.0000	60.2300	58.56000	58.9800	+0.426%	1,776,475	+27.348%
2026-06-22	57.9800	60.4700	56.60000	58.7300	-0.407%	2,140,598	+27.890%
2026-06-18	58.0000	59.1300	55.90010	58.9700	+0.700%	3,287,795	+27.370%
2026-06-17	59.6600	60.9400	58.10000	58.5600	-2.579%	1,794,092	+28.262%
2026-06-16	62.1700	62.8000	59.43000	60.1100	-3.515%	1,472,668	+24.954%
2026-06-15	61.0700	63.3900	60.20000	62.3000	+3.231%	2,342,593	+20.562%
2026-06-12	60.2200	60.9400	58.16000	60.3500	+0.216%	1,540,244	+24.457%
2026-06-11	59.6800	60.7400	58.32000	60.2200	-0.921%	1,497,407	+24.726%
2026-06-10	59.7800	61.4200	59.02000	60.7800	-0.784%	1,241,926	+23.577%
2026-06-09	61.0100	62.2800	58.79010	61.2600	-1.416%	2,458,148	+22.609%
2026-06-08	61.5800	62.6000	60.56000	62.1400	+0.566%	1,542,931	+20.872%
2026-06-05	64.9800	66.2950	61.65450	61.7900	-5.070%	1,836,638	+21.557%
2026-06-04	64.7700	66.8000	63.28000	65.0900	+1.544%	1,767,779	+15.394%
2026-06-03	66.3100	66.9028	63.25000	64.1000	-5.163%	2,630,449	+17.176%
2026-06-02	65.4800	67.8000	64.03000	67.5900	-0.691%	2,599,660	+11.126%
2026-06-01	67.0700	68.7200	63.13000	68.0600	+5.193%	4,248,069	+10.359%
2026-05-29	53.9100	65.2550	53.20000	64.7000	+12.307%	7,473,172	+16.090%
2026-05-28	57.1000	59.1889	56.00000	57.6100	+6.883%	6,300,725	+30.377%
2026-05-27	53.2900	54.7500	53.12000	53.9000	-0.937%	1,990,361	+39.351%
2026-05-26	53.9700	54.9100	53.13000	54.4100	-0.730%	1,587,084	+38.044%
2026-05-22	54.5700	56.0900	54.26000	54.8100	+1.802%	1,375,556	+37.037%
2026-05-21	54.5100	54.8400	53.50000	53.8400	-2.605%	1,253,547	+39.506%
2026-05-20	52.6500	55.3000	52.00000	55.2800	+2.904%	2,112,845	+35.872%
2026-05-19	55.4900	56.3000	53.19000	53.7200	-0.352%	2,425,751	+39.818%
2026-05-18	50.5500	54.0100	50.55000	53.9100	+6.542%	2,192,707	+39.325%
2026-05-15	50.4800	51.5150	49.29000	50.6000	+1.647%	2,408,331	+48.439%
2026-05-14	48.6900	50.6050	47.56000	49.7800	+2.491%	1,504,839	+50.884%
2026-05-13	48.2100	48.9950	47.59000	48.5700	-3.035%	2,262,193	+54.643%
2026-05-12	50.6600	51.0800	49.69000	50.0900	-0.576%	1,860,249	+49.950%
2026-05-11	51.4200	52.7400	49.48500	50.3800	-3.579%	2,144,214	+49.087%
2026-05-08	50.7400	52.3100	49.92000	52.2500	+1.220%	1,270,600	+43.751%
2026-05-07	52.1100	53.3300	51.31000	51.6200	+5.111%	2,455,792	+45.506%
2026-05-06	49.1300	50.0000	48.07000	49.1100	-2.074%	1,240,440	+52.942%
2026-05-05	51.0900	52.0000	49.73000	50.1500	-1.007%	1,180,419	+49.771%
2026-05-04	48.7100	50.9900	48.71000	50.6600	+4.217%	1,080,608	+48.263%
2026-05-01	47.9500	50.0000	47.84000	48.6100	+4.695%	1,543,545	+54.516%
2026-04-30	46.9000	46.9900	45.32000	46.4300	-2.046%	1,760,372	+61.770%
2026-04-29	47.0000	47.4400	46.23500	47.4000	-0.105%	1,230,849	+58.460%
2026-04-28	48.5600	50.3524	47.26000	47.4500	-0.794%	1,215,938	+58.293%
2026-04-27	46.4000	48.9800	45.94000	47.8300	+3.082%	1,690,203	+57.035%
2026-04-24	45.6800	46.5850	44.61000	46.4000	+1.421%	2,419,229	+61.875%
2026-04-23	47.9100	47.9800	44.31000	45.7500	-7.069%	2,040,088	+64.175%
2026-04-22	48.6500	49.3800	48.24000	49.2300	+1.736%	1,596,022	+52.570%
2026-04-21	48.8100	50.2800	48.09000	48.3900	-1.164%	921,506	+55.218%
2026-04-20	47.3900	49.2099	47.39000	48.9600	+2.944%	1,769,139	+53.411%
2026-04-17	48.7500	49.1050	47.14000	47.5600	-0.210%	2,190,768	+57.927%
2026-04-16	48.9200	49.2300	47.25000	47.6600	+0.316%	1,929,654	+57.595%
2026-04-15	46.5900	48.2000	46.28000	47.5100	+4.671%	1,428,553	+58.093%
2026-04-14	45.8600	46.5900	44.83000	45.3900	-0.439%	1,380,720	+65.477%
2026-04-13	43.6700	45.7800	43.30000	45.5900	+5.289%	2,018,549	+64.751%
2026-04-10	45.0100	45.0200	42.05000	43.3000	-3.778%	3,216,328	+73.464%
2026-04-09	48.3200	48.3200	44.40500	45.0000	-7.635%	2,522,813	+66.911%
2026-04-08	51.6000	51.9100	48.43000	48.7200	-2.208%	1,792,372	+54.167%
2026-04-07	50.2400	50.4500	48.91000	49.8200	-1.464%	1,579,753	+50.763%
2026-04-06	50.8300	51.2900	49.69000	50.5600	-0.217%	1,121,938	+48.556%
2026-04-02	49.6700	51.5400	48.11000	50.6700	+1.523%	910,399	+48.234%
2026-04-01	50.7400	50.9900	48.57000	49.9100	-0.160%	1,207,002	+50.491%
2026-03-31	49.5600	50.9150	49.00000	49.9900	+1.174%	1,860,574	+50.250%
2026-03-30	49.2500	51.0200	49.10000	49.4100	+1.834%	1,352,835	+52.014%
2026-03-27	50.4000	50.4000	47.48500	48.5200	-5.438%	1,748,614	+54.802%
2026-03-26	49.4300	52.1800	49.32500	51.3100	+2.743%	1,274,330	+46.385%
2026-03-25	50.8200	51.4400	48.71000	49.9400	+0.544%	1,379,957	+50.400%
2026-03-24	51.9950	51.9950	49.54500	49.6700	-6.088%	2,039,098	+51.218%
2026-03-23	53.3100	54.2100	52.38000	52.8900	-0.788%	1,832,125	+42.012%
2026-03-20	54.0000	54.5200	52.64000	53.3100	-3.336%	7,821,392	+40.893%
2026-03-19	55.4900	56.8799	54.04000	55.1500	-1.094%	1,619,300	+36.192%
2026-03-18	54.9700	56.6100	54.51000	55.7600	+0.650%	1,735,687	+34.702%
2026-03-17	53.4600	56.3275	53.05000	55.4000	+3.668%	2,305,225	+35.578%
2026-03-16	52.8700	54.1500	51.99000	53.4400	+3.787%	2,758,471	+40.550%
2026-03-13	51.5500	52.5900	50.93000	51.4900	-0.406%	2,035,974	+45.873%
2026-03-12	52.5500	54.5800	51.42000	51.7000	-2.176%	1,465,502	+45.280%
2026-03-11	52.4900	54.1950	51.16000	52.8500	+1.929%	1,550,141	+42.119%
2026-03-10	53.6000	53.8200	50.62630	51.8500	-2.629%	2,065,311	+44.860%
2026-03-09	52.9000	53.4800	51.31410	53.2500	-0.893%	2,560,800	+41.052%
2026-03-06	52.8000	54.2700	51.81000	53.7300	+1.339%	2,231,110	+39.792%
2026-03-05	52.4000	54.9750	52.03010	53.0200	+2.257%	2,764,036	+41.664%
2026-03-04	52.5400	53.4200	51.70000	51.8500	-1.576%	2,605,190	+44.860%
2026-03-03	51.0500	53.7600	50.59000	52.6800	-0.454%	2,898,070	+42.578%
2026-03-02	51.1600	54.9800	51.16000	52.9200	+1.632%	2,810,241	+41.931%
2026-02-27	55.1000	55.1000	49.90000	52.0700	-15.443%	7,387,970	+44.248%
2026-02-26	58.9900	62.1000	58.99000	61.5800	+6.172%	4,080,823	+21.971%
2026-02-25	56.4800	58.4150	54.72000	58.0000	+2.873%	2,298,913	+29.500%
2026-02-24	53.8200	57.9800	53.27000	56.3800	+5.699%	3,084,342	+33.221%
2026-02-23	56.7300	56.9300	52.73000	53.3400	-8.224%	4,328,333	+40.814%
2026-02-20	62.0400	64.7000	57.82500	58.1200	-6.349%	2,673,767	+29.233%
2026-02-19	60.8700	62.3100	60.05000	62.0600	+1.688%	1,511,527	+21.028%
2026-02-18	60.3700	61.6800	59.15000	61.0300	+0.976%	1,597,002	+23.071%
2026-02-17	61.2600	62.0000	58.85000	60.4400	-1.835%	3,149,045	+24.272%
2026-02-13	61.4900	63.1600	60.24000	61.5700	+1.971%	1,944,675	+21.991%
2026-02-12	61.6200	62.5000	57.55000	60.3800	-2.377%	2,469,025	+24.395%
2026-02-11	63.2900	63.2900	60.52000	61.8500	-2.414%	1,528,842	+21.439%
2026-02-10	64.0000	65.4800	62.70000	63.3800	+3.343%	1,672,396	+18.507%
2026-02-09	60.0000	62.1400	59.01000	61.3300	+3.738%	2,322,464	+22.469%
2026-02-06	58.4000	60.0300	57.01000	59.1200	+3.429%	2,118,041	+27.047%
2026-02-05	59.2000	60.6700	56.69500	57.1600	-5.333%	1,916,673	+31.403%
2026-02-04	59.0200	61.7000	57.27000	60.3800	+0.600%	2,601,695	+24.395%
2026-02-03	64.3350	64.3350	58.74000	60.0200	-8.338%	2,977,111	+25.142%
2026-02-02	65.9900	67.0250	64.28000	65.4800	-0.683%	2,354,301	+14.707%
2026-01-30	67.2500	68.7899	65.54000	65.9300	-2.643%	1,716,551	+13.924%
2026-01-29	71.3200	71.8850	65.38500	67.7200	-7.713%	2,488,959	+10.913%
2026-01-28	75.3100	76.1500	73.27250	73.3800	-1.132%	790,505	+2.358%
2026-01-27	75.3300	75.7050	73.73500	74.2200	-1.251%	1,719,808	+1.199%
2026-01-26	72.0900	75.7500	72.09000	75.1600	+4.709%	1,774,583	-0.067%
2026-01-23	71.7200	72.5800	71.22500	71.7800	-0.028%	1,143,088	+4.639%
2026-01-22	70.6000	72.2500	70.20000	71.8000	+3.280%	1,117,927	+4.610%
2026-01-21	69.7300	70.0100	67.96500	69.5200	-0.072%	1,390,692	+8.041%
2026-01-20	71.0000	72.1350	69.35500	69.5700	-2.536%	1,452,920	+7.963%
2026-01-16	73.8100	74.9300	71.21770	71.3800	-1.964%	2,255,952	+5.226%
2026-01-15	72.9000	76.4200	72.78000	72.8100	+0.483%	1,930,915	+3.159%
2026-01-14	75.4700	75.4700	72.28000	72.4600	-3.823%	1,045,362	+3.657%
2026-01-13	77.3500	77.9000	74.32000	75.3400	-1.760%	1,354,056	-0.305%
2026-01-12	78.2600	78.6888	76.38500	76.6900	-2.455%	1,127,655	-2.060%
2026-01-09	78.6600	80.6700	78.39926	78.6200	+0.178%	1,368,291	-4.465%
2026-01-08	76.5900	79.1200	74.43500	78.4800	+1.790%	1,668,285	-4.294%
2026-01-07	75.8700	77.8000	75.57000	77.1000	+1.971%	802,919	-2.581%
2026-01-06	74.5000	75.6900	73.78000	75.6100	+1.749%	1,070,967	-0.661%
2026-01-05	72.8800	75.6050	72.66000	74.3100	+2.412%	1,166,353	+1.077%
2026-01-02	75.4400	75.5900	71.93250	72.5600	-3.818%	1,354,404	+3.514%
2025-12-31	76.1400	76.4650	75.36000	75.4400	-1.553%	703,406	-0.437%
2025-12-30	76.5500	77.2900	76.51000	76.6300	-0.597%	702,946	-1.984%
2025-12-29	76.3800	77.1700	76.03000	77.0900	+0.156%	1,151,470	-2.568%
2025-12-26	76.7500	77.3500	76.41000	76.9700	+0.221%	546,130	-2.417%
2025-12-24	77.2200	77.2200	76.23500	76.8000	-0.247%	370,559	-2.201%
2025-12-23	78.2600	78.3800	75.81000	76.9900	-1.836%	1,237,502	-2.442%
2025-12-22	76.9000	78.7750	76.52000	78.4300	+2.630%	859,598	-4.233%
2025-12-19	75.8600	76.6600	74.66000	76.4200	+0.328%	1,817,243	-1.714%
2025-12-18	75.0900	77.9200	75.06010	76.1700	+2.214%	1,613,131	-1.392%
2025-12-17	74.6400	76.2200	73.93000	74.5200	-0.613%	1,383,250	+0.792%
2025-12-16	73.4500	75.2500	73.43500	74.9800	+1.709%	1,417,397	+0.173%
2025-12-15	76.1700	76.4000	73.41000	73.7200	-3.394%	1,742,779	+1.886%
2025-12-12	79.0900	79.8500	75.83870	76.3100	-3.758%	1,568,905	-1.573%
2025-12-11	77.9700	79.8700	77.80000	79.2900	+0.533%	1,888,525	-5.272%
2025-12-10	74.5100	79.3200	74.02100	78.8700	+5.596%	2,208,180	-4.767%
2025-12-09	74.8300	75.9900	73.92000	74.6900	-1.138%	2,014,363	+0.562%
2025-12-08	74.6000	76.3450	74.50000	75.5500	+1.179%	3,097,725	-0.582%
2025-12-05	74.0300	75.0600	73.73000	74.6700	+1.275%	1,470,099	+0.589%
2025-12-04	75.0000	75.4800	73.34000	73.7300	-1.720%	1,672,041	+1.872%
2025-12-03	73.5000	75.5000	73.33000	75.0200	+3.820%	1,933,137	+0.120%
2025-12-02	72.0000	73.4400	71.82000	72.2600	+1.646%	1,755,111	+3.944%
2025-12-01	69.4000	71.2200	69.40000	71.0900	+0.794%	1,910,222	+5.655%
2025-11-28	69.9700	71.2700	69.97000	70.5300	+0.844%	937,427	+6.494%
2025-11-26	69.2400	70.9800	68.91000	69.9400	+0.590%	2,173,539	+7.392%
2025-11-25	69.2600	70.0850	68.10000	69.5300	+0.666%	3,779,503	+8.025%
2025-11-24	70.5100	71.2400	68.88000	69.0700	-1.385%	3,494,140	+8.745%
2025-11-21	72.5600	76.0000	68.77500	70.0400	-14.669%	8,944,497	+7.239%
2025-11-20	89.1300	91.0900	81.83000	82.0800	-7.023%	3,763,614	-8.492%
2025-11-19	88.0500	89.8400	87.54010	88.2800	-0.316%	1,551,123	-14.918%
2025-11-18	87.0200	88.9800	86.37500	88.5600	+1.281%	1,663,310	-15.187%
2025-11-17	90.2100	91.0000	86.69000	87.4400	-3.732%	1,959,533	-14.101%
2025-11-14	88.4800	92.2700	87.51000	90.8300	-0.515%	1,255,045	-17.307%
2025-11-13	91.3800	93.9200	90.46000	91.3000	-1.255%	1,256,404	-17.733%
2025-11-12	94.8800	96.0650	92.23000	92.4600	-2.128%	1,484,233	-18.765%
2025-11-11	92.6100	95.0100	92.61000	94.4700	+1.504%	1,414,278	-20.493%
2025-11-10	89.9900	93.3150	89.87500	93.0700	+3.388%	1,902,019	-19.297%
2025-11-07	85.2900	90.0800	84.86790	90.0200	+3.973%	1,587,864	-16.563%
2025-11-06	88.2700	89.6700	84.84000	86.5800	-0.528%	1,255,758	-13.248%
2025-11-05	88.2200	88.5200	86.72000	87.0400	-1.683%	1,161,875	-13.706%
2025-11-04	88.3100	90.0950	86.30500	88.5300	-2.425%	1,559,131	-15.159%
2025-11-03	89.9900	92.2399	89.34010	90.7300	+1.692%	2,097,695	-17.216%
2025-10-31	89.2400	90.6900	88.50000	89.2200	+0.939%	1,329,157	-15.815%
2025-10-30	85.8400	90.3800	85.84000	88.3900	+2.327%	1,458,851	-15.024%
2025-10-29	86.6600	87.6500	85.70500	86.3800	-0.963%	1,153,859	-13.047%
2025-10-28	89.1500	90.1800	86.56000	87.2200	-1.646%	1,004,918	-13.884%
2025-10-27	89.2000	89.7050	88.12000	88.6800	+0.544%	1,379,544	-15.302%
2025-10-24	88.1300	90.0700	87.86500	88.2000	+1.205%	1,466,480	-14.841%
2025-10-23	85.8200	87.2200	85.65000	87.1500	+1.255%	1,152,344	-13.815%
2025-10-22	86.1800	86.5450	84.80490	86.0700	-0.727%	1,730,496	-12.734%
2025-10-21	83.8800	86.8800	83.49000	86.7000	+3.424%	1,279,627	-13.368%
2025-10-20	81.4700	83.9500	81.47000	83.8300	+3.290%	1,256,994	-10.402%
2025-10-17	80.4000	81.6700	80.24000	81.1600	+0.770%	1,424,561	-7.454%
2025-10-16	81.0000	82.3400	78.90000	80.5400	+0.436%	1,860,510	-6.742%
2025-10-15	82.6100	82.7500	79.80000	80.1900	-1.980%	2,537,834	-6.335%
2025-10-14	83.5000	84.5900	81.73000	81.8100	-3.435%	1,972,193	-8.190%
2025-10-13	87.2200	87.7700	84.26000	84.7200	-2.035%	2,062,944	-11.343%
2025-10-10	91.0700	92.9595	84.85000	86.4800	+6.045%	4,824,497	-13.148%
2025-10-09	82.9900	82.9900	80.76500	81.5500	-1.983%	1,564,390	-7.897%
2025-10-08	81.5000	84.0100	81.22500	83.2000	+3.483%	1,608,575	-9.724%
2025-10-07	83.9600	84.1200	79.63000	80.4000	-4.331%	1,522,093	-6.580%
2025-10-06	84.4000	86.4000	83.21000	84.0400	-1.799%	2,212,090	-10.626%
2025-10-03	87.7600	88.2900	85.58000	85.5800	-2.284%	1,108,111	-12.234%
2025-10-02	87.0000	89.0700	86.35000	87.5800	+1.108%	1,089,792	-14.238%
2025-10-01	83.1200	86.6800	83.12000	86.6200	+2.521%	1,737,162	-13.288%
2025-09-30	87.0100	87.0900	82.79500	84.4900	-2.907%	1,480,974	-11.102%
2025-09-29	86.4600	87.9500	85.87000	87.0200	+1.245%	1,210,462	-13.687%
2025-09-26	85.1100	86.0400	84.50000	85.9500	+0.975%	1,444,978	-12.612%
2025-09-25	84.9700	85.4900	83.86970	85.1200	-0.873%	687,620	-11.760%
2025-09-24	87.5200	88.2100	85.66000	85.8700	-1.083%	720,097	-12.531%
2025-09-23	89.1500	89.6690	85.00000	86.8100	-2.526%	1,929,153	-13.478%
2025-09-22	88.0900	89.1300	87.48000	89.0600	-0.135%	1,250,137	-15.664%
2025-09-19	90.0000	90.4900	87.29500	89.1800	-0.513%	2,577,659	-15.777%
2025-09-18	88.3100	89.8800	87.54000	89.6400	+2.893%	1,786,719	-16.209%
2025-09-17	87.5000	88.4000	86.02000	87.1200	+0.670%	1,166,466	-13.786%
2025-09-16	88.0200	88.1433	85.70000	86.5400	-2.004%	2,003,807	-13.208%
2025-09-15	88.1400	89.9100	87.63000	88.3100	+0.880%	968,916	-14.947%
2025-09-12	89.2000	89.3750	86.85000	87.5400	-1.707%	2,101,004	-14.199%
2025-09-11	90.3900	91.2500	88.16000	89.0600	-0.967%	1,368,767	-15.664%
2025-09-10	91.2600	92.9500	89.27000	89.9300	-1.382%	1,961,556	-16.479%
2025-09-09	92.1800	92.2000	89.06000	91.1900	-1.203%	2,387,182	-17.634%
2025-09-08	87.7900	92.7200	87.01000	92.3000	+6.447%	3,574,102	-18.624%
2025-09-05	85.3000	87.8300	85.30000	86.7100	+2.361%	2,260,316	-13.378%
2025-09-04	85.5800	85.5800	83.11000	84.7100	-1.831%	1,986,985	-11.333%
2025-09-03	85.1400	86.3400	83.65000	86.2900	+1.410%	1,578,145	-12.956%
2025-09-02	83.8000	85.2600	82.68690	85.0900	+0.035%	2,873,483	-11.729%
2025-08-29	94.3700	94.4400	83.65000	85.0600	-3.110%	8,866,512	-11.698%
2025-08-28	84.7500	88.2150	84.65000	87.7900	+5.390%	4,965,562	-14.444%
2025-08-27	82.4100	83.7800	80.70000	83.3000	+7.373%	3,238,105	-9.832%
2025-08-26	78.8700	79.7459	77.08000	77.5800	-1.760%	2,274,781	-3.184%
2025-08-25	79.7500	79.9650	78.90000	78.9700	-1.361%	1,344,147	-4.888%
2025-08-22	77.5700	80.4900	77.48000	80.0600	+3.183%	1,404,864	-6.183%
2025-08-21	76.4200	77.8900	75.59000	77.5900	+0.622%	1,854,538	-3.196%
2025-08-20	77.1900	77.8100	75.50000	77.1100	-0.670%	1,824,550	-2.594%
2025-08-19	78.6200	79.7000	77.35570	77.6300	-1.133%	1,919,974	-3.246%
2025-08-18	77.5100	78.7600	76.81000	78.5200	+1.631%	765,106	-4.343%
2025-08-15	77.0000	78.2200	76.25000	77.2600	+1.099%	2,101,130	-2.783%
2025-08-14	75.4800	76.7800	75.01000	76.4200	+0.052%	1,603,150	-1.714%
2025-08-13	74.0000	76.4800	73.00000	76.3800	+4.458%	1,461,367	-1.663%
2025-08-12	73.0000	73.5800	72.07150	73.1200	+0.800%	1,662,846	+2.722%
2025-08-11	74.0600	75.0000	72.24000	72.5400	-2.644%	1,650,873	+3.543%
2025-08-08	75.7600	76.0000	72.15000	74.5100	-2.436%	2,846,171	+0.805%
2025-08-07	82.0000	82.8200	75.05000	76.3700	-5.295%	1,674,200	-1.650%
2025-08-06	80.4800	80.9700	78.88000	80.6400	+0.687%	2,407,359	-6.858%
2025-08-05	81.0400	81.4400	79.63000	80.0900	-0.546%	1,638,608	-6.218%
2025-08-04	81.0000	81.2599	79.67000	80.5300	+1.194%	1,370,636	-6.730%
2025-08-01	82.1700	82.5600	79.33500	79.5800	-4.922%	1,221,728	-5.617%
2025-07-31	88.3000	88.3000	83.55000	83.7000	-4.876%	1,539,802	-10.263%
2025-07-30	88.8100	88.9999	86.40000	87.9900	-0.890%	769,252	-14.638%
2025-07-29	89.8800	90.7600	87.63000	88.7800	-0.090%	955,293	-15.398%
2025-07-28	90.6100	90.9800	88.84000	88.8600	-1.113%	857,606	-15.474%
2025-07-25	89.2300	91.1200	88.64000	89.8600	+1.296%	1,186,484	-16.414%
2025-07-24	87.4500	89.0000	87.32000	88.7100	+1.977%	1,101,627	-15.331%
2025-07-23	87.7700	87.9982	86.27000	86.9900	-0.412%	952,916	-13.657%
2025-07-22	87.1900	88.4933	86.61000	87.3500	+0.564%	770,249	-14.013%
2025-07-21	87.0000	87.5499	85.61000	86.8600	+0.081%	1,176,039	-13.528%
2025-07-18	86.6200	86.9400	84.94000	86.7900	+0.568%	1,027,715	-13.458%
2025-07-17	85.5300	86.7000	84.99000	86.3000	+1.482%	996,133	-12.966%
2025-07-16	84.6000	85.1600	83.28000	85.0400	+1.202%	864,836	-11.677%
2025-07-15	85.6900	86.3950	83.81000	84.0300	-1.431%	1,430,685	-10.615%
2025-07-14	83.9400	86.5400	83.66000	85.2500	+1.163%	1,732,310	-11.894%
2025-07-11	84.4000	85.2800	83.00120	84.2700	-0.508%	1,508,813	-10.870%
2025-07-10	86.4500	86.4500	83.27000	84.7000	-2.149%	1,785,657	-11.322%
2025-07-09	86.9100	87.1900	85.77000	86.5600	+0.569%	1,284,932	-13.228%
2025-07-08	86.4700	87.1300	85.08000	86.0700	-0.243%	1,281,632	-12.734%
2025-07-07	86.8700	87.4611	85.48000	86.2800	-1.055%	1,526,173	-12.946%
2025-07-03	85.2200	88.8000	85.18000	87.2000	+3.563%	1,212,467	-13.865%
2025-07-02	83.4800	85.1000	82.87000	84.2000	+0.585%	1,458,904	-10.796%
2025-07-01	83.8600	85.2700	82.45000	83.7100	-0.735%	1,410,674	-10.274%
2025-06-30	83.5000	84.5700	82.80940	84.3300	+1.983%	1,661,838	-10.933%
2025-06-27	83.7200	84.2550	82.03000	82.6900	+0.097%	1,641,882	-9.167%
2025-06-26	81.6000	82.9500	80.50000	82.6100	+2.013%	1,156,431	-9.079%
2025-06-25	84.5600	84.6600	80.76500	80.9800	-3.492%	1,827,973	-7.249%
2025-06-24	83.2700	84.3550	82.50000	83.9100	+2.180%	1,507,661	-10.487%
2025-06-23	81.5300	83.4400	79.98000	82.1200	+0.146%	1,387,990	-8.536%
2025-06-20	83.7500	84.5525	81.53000	82.0000	-1.714%	2,269,938	-8.402%
2025-06-18	84.3500	84.5050	82.51000	83.4300	-0.749%	1,096,257	-9.972%
2025-06-17	80.9050	84.2480	80.40340	84.0600	+3.548%	1,949,827	-10.647%
2025-06-16	80.1200	81.5400	79.53000	81.1800	+2.255%	2,826,927	-7.477%
2025-06-13	81.7900	82.4700	79.12000	79.3900	-4.637%	2,595,295	-5.391%
2025-06-12	82.7700	85.2200	82.77000	83.2500	+0.096%	1,145,094	-9.778%
2025-06-11	84.5600	85.4400	82.88000	83.1700	-1.830%	1,856,115	-9.691%
2025-06-10	85.5400	86.7400	84.50000	84.7200	-1.155%	1,987,854	-11.343%
2025-06-09	86.9200	87.6150	85.63000	85.7100	-0.787%	1,982,178	-12.367%
2025-06-06	87.1400	87.5000	85.79350	86.3900	+0.116%	1,846,138	-13.057%
2025-06-05	84.5500	87.8400	84.50000	86.2900	+2.935%	2,431,827	-12.956%
2025-06-04	83.4600	86.1700	83.46000	83.8300	+0.143%	1,897,848	-10.402%
2025-06-03	81.6000	84.0200	80.44750	83.7100	+2.460%	3,187,586	-10.274%
2025-06-02	80.8700	82.9500	78.69360	81.7000	+1.026%	3,149,875	-8.066%
2025-05-30	77.8300	83.2500	77.00000	80.8700	-12.126%	8,818,538	-7.123%
2025-05-29	92.8400	93.5700	90.42000	92.0300	-0.368%	3,330,373	-18.385%
2025-05-28	92.8300	93.8800	91.98000	92.3700	-0.517%	1,524,509	-18.686%
2025-05-27	93.7900	94.2900	92.37000	92.8500	+0.650%	2,611,351	-19.106%
2025-05-23	90.7500	92.8850	90.00000	92.2500	-0.806%	1,141,754	-18.580%
2025-05-22	91.2000	93.5700	90.71000	93.0000	+2.592%	2,116,500	-19.237%
2025-05-21	92.8300	93.5300	90.12010	90.6500	-3.738%	2,052,323	-17.143%
2025-05-20	91.4800	95.1500	91.25000	94.1700	+2.037%	2,327,964	-20.240%
2025-05-19	90.5000	92.3100	89.77010	92.2900	-0.032%	2,191,529	-18.615%
2025-05-16	92.1400	93.1400	91.53070	92.3200	+0.141%	1,565,500	-18.642%
2025-05-15	92.1100	93.4500	91.25000	92.1900	-0.946%	2,920,037	-18.527%
2025-05-14	93.7100	94.8600	92.82500	93.0700	-0.460%	1,720,171	-19.297%
2025-05-13	92.5800	94.8450	92.06010	93.5000	+0.798%	1,345,989	-19.668%
2025-05-12	89.6400	92.9200	88.61000	92.7600	+8.415%	2,246,032	-19.028%
2025-05-09	86.8300	87.1200	84.71000	85.5600	-0.823%	1,000,688	-12.214%
2025-05-08	85.2000	86.5100	84.36000	86.2700	+2.071%	1,415,228	-12.936%
2025-05-07	83.0500	84.8850	82.76570	84.5200	+2.016%	1,418,151	-11.133%
2025-05-06	81.9700	83.7060	81.03000	82.8500	-0.492%	1,734,503	-9.342%
2025-05-05	82.4500	84.1800	82.11000	83.2600	+0.410%	2,131,663	-9.789%
2025-05-02	87.5600	87.5600	82.57000	82.9200	-3.917%	2,753,703	-9.419%
2025-05-01	88.2000	88.4950	86.03000	86.3000	+0.116%	1,717,102	-12.966%
2025-04-30	83.6500	86.2000	82.60500	86.2000	+0.268%	2,028,157	-12.865%
2025-04-29	85.8600	86.6599	84.67000	85.9700	+1.380%	1,143,047	-12.632%
2025-04-28	84.3000	85.3600	83.36000	84.8000	+0.689%	1,856,998	-11.427%
2025-04-25	81.8000	84.6300	81.39000	84.2200	+2.557%	1,813,098	-10.817%
2025-04-24	78.2500	82.5300	78.00000	82.1200	+5.907%	2,726,056	-8.536%
2025-04-23	80.2100	82.3800	77.08000	77.5400	+1.505%	2,693,162	-3.134%
2025-04-22	76.7000	77.3500	75.42000	76.3900	+0.951%	2,094,083	-1.676%
2025-04-21	76.8400	77.2750	74.16500	75.6700	-2.825%	2,038,364	-0.740%
2025-04-17	78.7100	79.3850	76.64000	77.8700	-1.168%	885,490	-3.544%
2025-04-16	78.6300	79.9400	76.59000	78.7900	-1.451%	1,717,228	-4.671%
2025-04-15	79.0000	80.8200	78.62740	79.9500	+0.667%	1,830,968	-6.054%
2025-04-14	82.4600	82.7600	79.14000	79.4200	-0.514%	1,140,041	-5.427%
2025-04-11	79.0500	80.0400	76.50000	79.8300	+1.333%	1,261,826	-5.913%
2025-04-10	80.5300	81.3100	76.77000	78.7800	-5.483%	1,319,755	-4.659%
2025-04-09	73.0200	84.8500	71.56000	83.3500	+13.618%	1,829,295	-9.886%
2025-04-08	77.6200	78.7548	72.26000	73.3600	-1.715%	1,627,772	+2.385%
2025-04-07	71.4300	79.5900	70.14500	74.6400	-1.970%	3,303,757	+0.630%
2025-04-04	79.0500	79.2300	73.72000	76.1400	-7.384%	2,611,156	-1.353%
2025-04-03	86.8100	87.3600	80.28000	82.2100	-10.045%	2,741,730	-8.636%
2025-04-02	89.4200	93.0350	89.37000	91.3900	+0.055%	1,562,528	-17.814%
2025-04-01	89.5700	92.2200	88.74000	91.3400	+2.514%	1,379,443	-17.769%
2025-03-31	89.6700	90.2800	86.08000	89.1000	-2.814%	1,210,125	-15.701%
2025-03-28	93.8100	94.3150	89.76000	91.6800	-3.556%	1,068,915	-18.074%
2025-03-27	98.2500	98.2500	94.62000	95.0600	-4.328%	873,855	-20.987%
2025-03-26	102.0000	102.1950	98.17000	99.3600	-2.988%	687,559	-24.406%
2025-03-25	102.1700	103.7936	101.43000	102.4200	+0.797%	802,759	-26.665%
2025-03-24	98.5100	101.9750	97.97280	101.6100	+4.526%	1,170,687	-26.080%
2025-03-21	93.6800	97.2400	91.95000	97.2100	+2.531%	1,102,729	-22.734%
2025-03-20	94.6000	95.8250	93.78500	94.8100	-0.535%	689,790	-20.778%
2025-03-19	94.2100	96.4800	93.15000	95.3200	+1.631%	777,692	-21.202%
2025-03-18	94.5600	94.9500	91.52000	93.7900	-1.584%	849,069	-19.917%
2025-03-17	94.3700	96.6750	94.04000	95.3000	+0.210%	1,137,557	-21.186%
2025-03-14	92.9400	95.4900	92.60000	95.1000	+3.742%	1,146,568	-21.020%
2025-03-13	97.0900	98.3000	91.25000	91.6700	-6.991%	2,185,968	-18.065%
2025-03-12	100.2500	101.3050	96.54000	98.5600	+1.514%	1,417,210	-23.793%
2025-03-11	90.9000	99.4500	89.95000	97.0900	+6.482%	3,893,245	-22.639%
2025-03-10	92.2100	92.7150	89.15000	91.1800	-4.021%	3,294,782	-17.624%
2025-03-07	98.5200	99.4900	91.21000	95.0000	-4.378%	2,398,177	-20.937%
2025-03-06	105.9900	106.5675	99.24000	99.3500	-9.377%	1,655,865	-24.399%
2025-03-05	106.9100	109.9150	106.15000	109.6300	+1.556%	1,172,479	-31.488%
2025-03-04	106.6400	109.7000	103.80000	107.9500	+0.747%	1,825,997	-30.421%
2025-03-03	115.3900	116.0000	106.60000	107.1500	-7.915%	2,172,719	-29.902%
2025-02-28	113.0000	117.4900	111.13000	116.3600	+14.889%	4,139,788	-35.450%
2025-02-27	107.0000	107.9900	101.01500	101.2800	-2.164%	2,508,279	-25.839%
2025-02-26	104.1000	105.6200	103.00000	103.5200	+0.632%	1,169,135	-27.444%
2025-02-25	103.7800	104.9000	100.00000	102.8700	-1.945%	1,287,495	-26.986%
2025-02-24	107.1400	107.2900	100.64000	104.9100	-1.382%	1,355,059	-28.405%
2025-02-21	111.2000	111.2000	105.81330	106.3800	-2.947%	893,394	-29.395%
2025-02-20	110.8000	110.8000	106.82500	109.6100	-1.704%	996,303	-31.475%
2025-02-19	114.0400	114.3490	110.80000	111.5100	-2.959%	829,573	-32.643%
2025-02-18	113.1400	115.1000	111.50000	114.9100	+1.573%	1,046,473	-34.636%

.dark-mode .b9QhWz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b9QhWz{ color: #333333; background-color: white; border: 2px solid #333333; }ESTCElastic N.V.stock NYSE

ESTC
Elastic N.V.
stock NYSE