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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2025	84.30	85.36	83.36	84.80	1,856,998	+0.58(+0.69%)
Apr 25, 2025	81.80	84.63	81.39	84.22	1,813,098	+2.10(+2.56%)
Apr 24, 2025	78.25	82.53	78.00	82.12	2,725,917	+4.58(+5.91%)
Apr 23, 2025	80.21	82.38	77.08	77.54	2,693,162	+1.15(+1.51%)
Apr 22, 2025	76.70	77.35	75.42	76.39	2,093,963	+0.72(+0.95%)
Apr 21, 2025	76.84	77.28	74.17	75.67	2,038,364	-2.20(-2.83%)
Apr 17, 2025	78.71	79.39	76.64	77.87	885,490	-0.92(-1.17%)
Apr 16, 2025	78.63	79.94	76.59	78.79	1,717,228	-1.16(-1.45%)
Apr 15, 2025	79.00	80.82	78.63	79.95	1,830,818	+0.53(+0.67%)
Apr 14, 2025	82.46	82.76	79.14	79.42	1,139,591	-0.41(-0.51%)
Apr 11, 2025	79.05	80.04	76.50	79.83	1,261,826	+1.05(+1.33%)
Apr 10, 2025	80.53	81.31	76.77	78.78	1,319,894	-4.57(-5.48%)
Apr 09, 2025	73.02	84.85	71.56	83.35	1,829,273	+9.99(+13.62%)
Apr 08, 2025	77.62	78.75	72.26	73.36	1,627,702	-1.28(-1.71%)
Apr 07, 2025	71.43	78.30	70.14	74.64	3,303,358	-1.50(-1.97%)
Apr 04, 2025	79.05	79.23	73.72	76.14	2,613,138	-6.07(-7.38%)
Apr 03, 2025	86.81	87.36	80.28	82.21	2,741,729	-9.18(-10.04%)
Apr 02, 2025	89.42	93.03	89.37	91.39	2,562,940	+0.05(+0.05%)
Apr 01, 2025	89.57	92.22	88.74	91.34	1,379,343	+2.24(+2.51%)
Mar 31, 2025	89.67	90.28	86.08	89.10	1,210,125	-2.58(-2.81%)
Mar 28, 2025	93.81	94.31	89.76	91.68	1,068,915	-3.38(-3.56%)
Mar 27, 2025	98.25	98.25	94.62	95.06	873,749	-4.30(-4.33%)
Mar 26, 2025	102.00	102.19	98.17	99.36	696,481	-3.06(-2.99%)
Mar 25, 2025	102.17	103.79	101.43	102.42	812,366	+0.81(+0.80%)
Mar 24, 2025	98.51	101.97	97.97	101.61	1,178,482	+4.40(+4.53%)
Mar 21, 2025	93.68	97.24	91.95	97.21	1,137,862	+2.40(+2.53%)
Mar 20, 2025	94.60	95.83	93.78	94.81	697,492	-0.51(-0.54%)
Mar 19, 2025	94.21	96.48	93.15	95.32	812,613	+1.53(+1.63%)
Mar 18, 2025	94.56	94.95	91.52	93.79	870,956	-1.51(-1.58%)
Mar 17, 2025	94.37	96.67	94.04	95.30	1,148,822	+0.20(+0.21%)
Mar 14, 2025	92.94	95.49	92.60	95.10	1,168,128	+3.43(+3.74%)
Mar 13, 2025	97.09	98.30	91.25	91.67	2,209,390	-6.89(-6.99%)
Mar 12, 2025	100.25	101.31	96.54	98.56	1,449,309	+1.47(+1.51%)
Mar 11, 2025	90.90	99.45	89.95	97.09	3,963,689	+5.91(+6.48%)
Mar 10, 2025	92.21	92.72	89.15	91.18	3,316,171	-3.82(-4.02%)
Mar 07, 2025	98.52	99.49	91.21	95.00	2,405,572	-4.35(-4.38%)
Mar 06, 2025	105.99	106.57	99.24	99.35	1,656,864	-10.28(-9.38%)
Mar 05, 2025	106.91	109.92	106.15	109.63	1,196,036	+1.68(+1.56%)
Mar 04, 2025	106.64	109.70	103.80	107.95	1,855,123	+0.80(+0.75%)
Mar 03, 2025	115.39	116.00	106.60	107.15	2,219,902	-9.21(-7.92%)
Feb 28, 2025	113.00	117.49	111.13	116.36	4,170,872	+15.08(+14.89%)
Feb 27, 2025	107.00	107.99	101.02	101.28	2,481,712	-2.24(-2.16%)
Feb 26, 2025	104.10	105.62	103.00	103.52	1,278,539	+0.65(+0.63%)
Feb 25, 2025	103.78	104.90	100.00	102.87	1,304,630	-2.04(-1.94%)
Feb 24, 2025	107.14	107.29	100.64	104.91	1,400,407	-1.47(-1.38%)
Feb 21, 2025	111.20	111.20	105.81	106.38	912,165	-3.23(-2.95%)
Feb 20, 2025	110.80	110.80	106.83	109.61	1,041,859	-1.90(-1.70%)
Feb 19, 2025	114.04	114.35	110.80	111.51	837,733	-3.40(-2.96%)
Feb 18, 2025	113.14	115.10	111.50	114.91	1,063,720	+1.78(+1.57%)
Feb 14, 2025	117.45	118.46	113.13	113.13	1,226,883	-4.46(-3.79%)
Feb 13, 2025	116.68	117.92	112.00	117.59	1,057,874	-0.17(-0.14%)
Feb 12, 2025	113.84	118.12	113.02	117.76	1,012,877	+2.58(+2.24%)
Feb 11, 2025	115.50	117.93	114.21	115.18	1,024,422	-1.21(-1.04%)
Feb 10, 2025	114.71	118.84	114.14	116.39	1,821,097	+3.43(+3.04%)
Feb 07, 2025	115.00	116.30	112.16	112.96	633,139	-1.34(-1.17%)
Feb 06, 2025	115.01	116.24	113.84	114.30	1,090,595	-0.43(-0.37%)
Feb 05, 2025	113.89	115.06	112.92	114.73	756,256	-0.72(-0.62%)
Feb 04, 2025	114.44	115.58	112.42	115.45	1,239,596	+3.93(+3.52%)

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 following
Privacy Policy and Terms Of Service.