Elastic N.V. - ESTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	75.47	72.45	72.45	75.47	72.29	906,335
January 13, 2026	77.35	75.34	75.34	77.9	74.32	1.35M
January 12, 2026	78.26	76.69	76.69	78.69	76.39	1.13M
January 09, 2026	78.66	78.62	78.62	80.67	78.4	1.4M
January 08, 2026	76.59	78.48	78.48	79.12	74.44	1.67M
January 07, 2026	75.87	77.1	77.1	77.8	75.57	802,918
January 06, 2026	74.5	75.61	75.61	75.69	73.78	1.07M
January 05, 2026	72.88	74.31	74.31	75.61	72.66	1.17M
January 02, 2026	75.44	72.56	72.56	75.59	71.93	1.35M
December 31, 2025	76.14	75.44	75.44	76.47	75.36	703,406
December 30, 2025	76.55	76.63	76.63	77.29	76.51	702,945
December 29, 2025	76.38	77.08	77.08	77.17	76.03	1.15M
December 26, 2025	76.75	76.97	76.97	77.35	76.41	546,229
December 24, 2025	77.22	76.8	76.8	77.22	76.24	370,600
December 23, 2025	78.26	76.99	76.99	78.38	75.81	1.24M
December 22, 2025	76.9	78.43	78.43	78.78	76.52	859,598
December 19, 2025	75.86	76.42	76.42	76.66	74.66	1.82M
December 18, 2025	75.09	76.17	76.17	77.92	75.06	1.61M
December 17, 2025	74.64	74.52	74.52	76.22	73.93	1.38M
December 16, 2025	73.45	74.98	74.98	75.25	73.44	1.42M
December 15, 2025	76.17	73.72	73.72	76.4	73.41	1.74M
December 12, 2025	79.09	76.31	76.31	79.85	75.84	1.57M
December 11, 2025	77.97	79.29	79.29	79.87	77.8	1.89M
December 10, 2025	74.51	78.87	78.87	79.32	74.02	2.21M
December 09, 2025	74.83	74.69	74.69	75.99	73.92	2.01M
December 08, 2025	74.6	75.55	75.55	76.35	74.5	3.1M
December 05, 2025	74.03	74.67	74.67	75.06	73.73	1.47M
December 04, 2025	75.22	73.73	73.73	75.36	73.34	1.67M
December 03, 2025	73.5	75.02	75.02	75.5	73.33	1.93M
December 02, 2025	72	72.26	72.26	73.44	71.82	1.76M
December 01, 2025	69.4	71.09	71.09	71.22	69.4	1.91M
November 28, 2025	69.97	70.53	70.53	71.27	69.97	937,427
November 26, 2025	69.24	69.94	69.94	70.98	68.91	2.17M
November 25, 2025	69.26	69.53	69.53	70.08	68.1	3.78M
November 24, 2025	70.51	69.07	69.07	71.24	68.88	3.49M
November 21, 2025	72.56	70.04	70.04	76	68.78	8.94M
November 20, 2025	89.13	82.08	82.08	91.09	81.83	3.76M
November 19, 2025	88.05	88.28	88.28	89.84	87.54	1.55M
November 18, 2025	87.02	88.56	88.56	88.98	86.38	1.66M
November 17, 2025	90.21	87.44	87.44	91	86.69	1.96M
November 14, 2025	88.48	90.83	90.83	92.27	87.51	1.26M
November 13, 2025	91.38	91.3	91.3	93.92	90.46	1.05M
November 12, 2025	94.88	92.46	92.46	96.07	92.23	1.48M
November 11, 2025	92.61	94.47	94.47	95.01	92.61	1.41M
November 10, 2025	89.99	93.07	93.07	93.32	89.88	1.9M
November 07, 2025	85.29	90.02	90.02	90.08	84.87	1.59M
November 06, 2025	88.27	86.58	86.58	89.67	84.84	1.26M
November 05, 2025	88.22	87.04	87.04	88.52	86.72	1.16M
November 04, 2025	88.31	88.53	88.53	90.1	86.31	1.56M
November 03, 2025	89.99	90.73	90.73	92.24	89.34	2.1M
October 31, 2025	89.24	89.22	89.22	90.69	88.5	1.33M
October 30, 2025	85.84	88.39	88.39	90.38	85.84	1.46M
October 29, 2025	86.66	86.38	86.38	87.65	85.71	1.15M
October 28, 2025	89.15	87.22	87.22	90.18	86.56	1M
October 27, 2025	89.2	88.68	88.68	89.71	88.12	1.38M
October 24, 2025	88.13	88.2	88.2	90.07	87.87	1.47M
October 23, 2025	85.82	87.15	87.15	87.21	85.65	1.14M
October 22, 2025	86.18	86.07	86.07	86.55	84.8	1.73M
October 21, 2025	83.88	86.7	86.7	86.88	83.49	1.28M
October 20, 2025	81.47	83.83	83.83	83.95	81.47	1.26M

Elastic N.V. (ESTC) NYSE