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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	80.4	81.16	81.16	81.67	80.24	1.42M
October 16, 2025	81	80.54	80.54	82.34	78.9	1.86M
October 15, 2025	82.61	80.19	80.19	82.75	79.8	2.54M
October 14, 2025	83.5	81.81	81.81	84.59	81.73	1.97M
October 13, 2025	87.22	84.72	84.72	87.77	84.26	2.06M
October 10, 2025	91.07	86.48	86.48	92.96	84.85	4.82M
October 09, 2025	82.99	81.55	81.55	82.99	80.77	1.56M
October 08, 2025	81.5	83.2	83.2	84.01	81.22	1.61M
October 07, 2025	83.96	80.4	80.4	84.12	79.63	1.52M
October 06, 2025	84.4	84.04	84.04	86.4	83.21	2.21M
October 03, 2025	87.76	85.58	85.58	88.29	85.58	1.11M
October 02, 2025	87	87.58	87.58	89.07	86.35	1.09M
October 01, 2025	83.12	86.62	86.62	86.68	83.12	1.74M
September 30, 2025	87.01	84.49	84.49	87.09	82.8	1.48M
September 29, 2025	86.46	87.02	87.02	87.95	85.87	1.21M
September 26, 2025	85.11	85.95	85.95	86.04	84.5	1.45M
September 25, 2025	84.97	85.12	85.12	85.49	83.87	687,620
September 24, 2025	87.52	85.87	85.87	88.19	85.67	719,416
September 23, 2025	89.15	86.81	86.81	89.67	85.89	1.53M
September 22, 2025	88.09	89.06	89.06	89.13	87.48	1.25M
September 19, 2025	90	89.18	89.18	90.49	87.3	2.58M
September 18, 2025	88.31	89.64	89.64	89.88	87.54	1.79M
September 17, 2025	87.5	87.12	87.12	88.4	86.02	1.17M
September 16, 2025	88.02	86.54	86.54	88.14	85.7	2M
September 15, 2025	88.14	88.31	88.31	89.91	87.63	968,916
September 12, 2025	89.2	87.54	87.54	89.38	86.85	2.1M
September 11, 2025	90.39	89.06	89.06	91.25	88.16	1.37M
September 10, 2025	91.26	89.93	89.93	92.95	89.27	1.96M
September 09, 2025	92.18	91.19	91.19	92.2	89.06	2.39M
September 08, 2025	87.79	92.3	92.3	92.72	87.01	3.57M
September 05, 2025	85.3	86.71	86.71	87.83	85.3	2.26M
September 04, 2025	85.58	84.71	84.71	85.58	83.11	1.99M
September 03, 2025	85.14	86.29	86.29	86.34	83.65	1.58M
September 02, 2025	83.8	85.09	85.09	85.26	82.69	2.87M
August 29, 2025	94.37	85.06	85.06	94.44	83.65	8.87M
August 28, 2025	84.75	87.79	87.79	88.22	84.65	4.97M
August 27, 2025	82.41	83.3	83.3	83.78	80.7	3.24M
August 26, 2025	78.87	77.58	77.58	79.75	77.08	2.27M
August 25, 2025	79.75	78.97	78.97	79.97	78.9	1.34M
August 22, 2025	77.57	80.06	80.06	80.49	77.48	1.4M
August 21, 2025	76.42	77.59	77.59	77.89	75.59	1.85M
August 20, 2025	77.19	77.11	77.11	77.81	75.5	1.82M
August 19, 2025	78.62	77.63	77.63	79.7	77.36	1.92M
August 18, 2025	77.51	78.52	78.52	78.76	76.81	765,106
August 15, 2025	77	77.26	77.26	78.22	76.25	2.1M
August 14, 2025	75.48	76.42	76.42	76.78	75.01	1.6M
August 13, 2025	74	76.38	76.38	76.48	73	1.46M
August 12, 2025	73	73.12	73.12	73.58	72.07	1.66M
August 11, 2025	74.06	72.54	72.54	75	72.24	1.65M
August 08, 2025	75.76	74.51	74.51	76	72.15	2.85M
August 07, 2025	82	76.37	76.37	82.82	75.05	1.67M
August 06, 2025	80.48	80.64	80.64	80.97	78.88	2.41M
August 05, 2025	81.04	80.09	80.09	81.44	79.63	1.64M
August 04, 2025	81	80.53	80.53	81.26	79.67	1.37M
August 01, 2025	82.17	79.58	79.58	82.56	79.33	1.22M
July 31, 2025	88.3	83.7	83.7	88.3	83.55	1.54M
July 30, 2025	88.81	87.99	87.99	89	86.4	769,252
July 29, 2025	89.88	88.78	88.78	90.76	87.63	955,300
July 28, 2025	90.61	88.86	88.86	90.98	88.84	857,606
July 25, 2025	89.23	89.86	89.86	91.12	88.64	1.19M

Elastic N.V. (ESTC) NYSE