Elastic N.V. Ordinary Shares (NY:ESTC)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	89.24	90.69	88.50	89.22	1,329,125	+0.83(+0.94%)
Oct 30, 2025	85.84	90.38	85.84	88.39	1,458,851	+2.01(+2.33%)
Oct 29, 2025	86.66	87.65	85.70	86.38	1,153,850	-0.84(-0.96%)
Oct 28, 2025	89.15	90.18	86.56	87.22	1,004,919	-1.46(-1.65%)
Oct 27, 2025	89.20	89.70	88.12	88.68	1,379,546	+0.48(+0.54%)
Oct 24, 2025	88.13	90.07	87.86	88.20	1,466,481	+1.05(+1.20%)
Oct 23, 2025	85.82	87.22	85.65	87.15	1,152,340	+1.08(+1.25%)
Oct 22, 2025	86.18	86.55	84.80	86.07	1,730,479	-0.63(-0.73%)
Oct 21, 2025	83.88	86.88	83.49	86.70	1,279,253	+2.87(+3.42%)
Oct 20, 2025	81.47	83.95	81.47	83.83	1,256,982	+2.67(+3.29%)
Oct 17, 2025	80.40	81.67	80.24	81.16	1,424,562	+0.62(+0.77%)
Oct 16, 2025	81.00	82.34	78.90	80.54	1,860,396	+0.35(+0.44%)
Oct 15, 2025	82.61	82.75	79.80	80.19	2,537,516	-1.62(-1.98%)
Oct 14, 2025	83.50	84.59	81.73	81.81	1,972,051	-2.91(-3.43%)
Oct 13, 2025	87.22	87.77	84.26	84.72	2,062,475	-1.76(-2.04%)
Oct 10, 2025	91.07	92.96	84.85	86.48	4,824,502	+4.93(+6.05%)
Oct 09, 2025	82.99	82.99	80.77	81.55	1,544,028	-1.65(-1.98%)
Oct 08, 2025	81.50	84.01	81.22	83.20	1,608,458	+2.80(+3.48%)
Oct 07, 2025	83.96	84.12	79.63	80.40	1,521,954	-3.64(-4.33%)
Oct 06, 2025	84.40	86.40	83.21	84.04	2,211,989	-1.54(-1.80%)
Oct 03, 2025	87.76	88.29	85.58	85.58	1,108,112	-2.00(-2.28%)
Oct 02, 2025	87.00	89.07	86.35	87.58	1,089,791	+0.96(+1.11%)
Oct 01, 2025	83.12	86.68	83.12	86.62	1,737,093	+2.13(+2.52%)
Sep 30, 2025	87.01	87.09	82.80	84.49	1,480,775	-2.53(-2.91%)
Sep 29, 2025	86.46	87.95	85.87	87.02	1,210,463	+1.07(+1.24%)
Sep 26, 2025	85.11	86.04	84.50	85.95	1,446,043	+0.83(+0.98%)
Sep 25, 2025	84.97	85.49	83.87	85.12	687,557	-0.75(-0.87%)
Sep 24, 2025	87.52	88.21	85.66	85.87	720,011	-0.94(-1.08%)
Sep 23, 2025	89.15	89.67	85.00	86.81	1,928,653	-2.25(-2.53%)
Sep 22, 2025	88.09	89.13	87.48	89.06	1,250,133	-0.12(-0.13%)
Sep 19, 2025	90.00	90.49	87.30	89.18	2,577,660	-0.46(-0.51%)
Sep 18, 2025	88.31	89.88	87.54	89.64	1,786,695	+2.52(+2.89%)
Sep 17, 2025	87.50	88.40	86.02	87.12	1,166,445	+0.58(+0.67%)
Sep 16, 2025	88.02	88.14	85.70	86.54	2,003,748	-1.77(-2.00%)
Sep 15, 2025	88.14	89.91	87.63	88.31	968,912	+0.77(+0.88%)
Sep 12, 2025	89.20	89.38	86.85	87.54	2,101,005	-1.52(-1.71%)
Sep 11, 2025	90.39	91.25	88.16	89.06	1,368,765	-0.87(-0.97%)
Sep 10, 2025	91.26	92.95	89.27	89.93	1,961,511	-1.26(-1.38%)
Sep 09, 2025	92.18	92.20	89.06	91.19	2,387,181	-1.11(-1.20%)
Sep 08, 2025	87.79	92.72	87.01	92.30	3,573,720	+5.59(+6.45%)
Sep 05, 2025	85.30	87.83	85.30	86.71	2,260,316	+2.00(+2.36%)
Sep 04, 2025	85.58	85.58	83.11	84.71	1,986,875	-1.58(-1.83%)
Sep 03, 2025	85.14	86.34	83.65	86.29	1,577,497	+1.20(+1.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.