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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Elastic N.V. (ESTC) NYSE