ESTC(ESTC)
ESTC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $75.99 | $76.63 | $75.30 | $75.92 | 65,428 |
| 8/10/2026 | $74.03 | $77.08 | $73.79 | $76.32 | 2.50M |
| 8/7/2026 | $71.69 | $75.48 | $71.21 | $75.11 | 2.54M |
| 8/6/2026 | $67.17 | $70.16 | $66.47 | $69.95 | 1.71M |
| 8/5/2026 | $72.62 | $72.83 | $69.49 | $69.72 | 2.37M |
| 8/4/2026 | $67.67 | $71.45 | $67.06 | $71.06 | 1.78M |
| 8/3/2026 | $67.01 | $69.80 | $67.00 | $68.74 | 2.55M |
| 7/31/2026 | $63.64 | $66.05 | $63.20 | $65.79 | 1.64M |
| 7/30/2026 | $64.49 | $64.91 | $62.93 | $64.25 | 1.74M |
| 7/29/2026 | $62.34 | $66.06 | $62.25 | $64.44 | 2.18M |
| 7/28/2026 | $61.62 | $63.13 | $60.25 | $62.10 | 1.23M |
| 7/27/2026 | $59.90 | $62.21 | $59.48 | $61.24 | 1.40M |
| 7/24/2026 | $58.06 | $58.96 | $57.65 | $58.68 | 955,277 |
| 7/23/2026 | $59.30 | $59.46 | $56.06 | $57.33 | 1.71M |
| 7/22/2026 | $59.66 | $59.71 | $58.29 | $58.68 | 1.53M |
| 7/21/2026 | $60.72 | $63.44 | $59.29 | $60.18 | 1.89M |
| 7/20/2026 | $60.61 | $63.22 | $60.30 | $62.74 | 1.35M |
| 7/17/2026 | $61.30 | $62.46 | $61.02 | $61.59 | 1.46M |
| 7/16/2026 | $62.19 | $63.16 | $60.70 | $62.11 | 1.49M |
| 7/15/2026 | $63.42 | $64.64 | $61.62 | $62.24 | 1.72M |
| 7/14/2026 | $59.84 | $62.95 | $59.46 | $62.32 | 2.07M |
| 7/13/2026 | $61.16 | $63.12 | $60.56 | $62.43 | 1.99M |
| 7/10/2026 | $63.49 | $63.97 | $59.76 | $60.24 | 1.50M |
| 7/9/2026 | $58.62 | $62.75 | $58.35 | $62.06 | 1.50M |
| 7/8/2026 | $58.05 | $60.41 | $57.78 | $60.08 | 1.96M |
| 7/7/2026 | $59.80 | $61.28 | $58.01 | $59.46 | 1.57M |
| 7/6/2026 | $57.00 | $58.60 | $56.56 | $58.54 | 1.32M |
| 7/2/2026 | $58.45 | $59.79 | $57.46 | $58.04 | 1.56M |
| 7/1/2026 | $58.70 | $59.79 | $58.09 | $58.45 | 1.67M |
| 6/30/2026 | $56.11 | $57.56 | $56.01 | $57.02 | 1.19M |
| 6/29/2026 | $57.51 | $58.86 | $56.84 | $56.95 | 1.75M |
| 6/26/2026 | $53.88 | $56.93 | $53.88 | $56.24 | 3.54M |
| 6/25/2026 | $56.70 | $56.78 | $53.04 | $53.60 | 3.39M |
| 6/24/2026 | $58.40 | $59.59 | $57.75 | $58.71 | 1.60M |
| 6/23/2026 | $59.00 | $60.23 | $58.56 | $58.98 | 1.78M |
| 6/22/2026 | $57.98 | $60.47 | $56.60 | $58.73 | 2.14M |
| 6/18/2026 | $58.00 | $59.13 | $55.90 | $58.97 | 3.29M |
| 6/17/2026 | $59.66 | $60.94 | $58.10 | $58.56 | 1.79M |
| 6/16/2026 | $62.17 | $62.80 | $59.43 | $60.11 | 1.47M |
| 6/15/2026 | $61.07 | $63.39 | $60.20 | $62.30 | 2.34M |
| 6/12/2026 | $60.22 | $60.94 | $58.16 | $60.35 | 1.54M |
| 6/11/2026 | $59.68 | $60.74 | $58.32 | $60.22 | 1.50M |
| 6/10/2026 | $59.78 | $61.42 | $59.02 | $60.78 | 1.24M |
| 6/9/2026 | $61.01 | $62.28 | $58.79 | $61.26 | 2.46M |
| 6/8/2026 | $61.58 | $62.60 | $60.56 | $62.14 | 1.54M |
| 6/5/2026 | $64.98 | $66.30 | $61.65 | $61.79 | 1.84M |
| 6/4/2026 | $64.77 | $66.80 | $63.28 | $65.09 | 1.77M |
| 6/3/2026 | $66.31 | $66.90 | $63.25 | $64.10 | 2.63M |
| 6/2/2026 | $65.48 | $67.80 | $64.03 | $67.59 | 2.60M |
| 6/1/2026 | $67.07 | $68.72 | $63.13 | $68.06 | 4.25M |
| 5/29/2026 | $53.91 | $65.26 | $53.20 | $64.70 | 7.47M |
| 5/28/2026 | $57.10 | $59.19 | $56.00 | $57.61 | 6.30M |
| 5/27/2026 | $53.29 | $54.75 | $53.12 | $53.90 | 1.99M |
| 5/26/2026 | $53.97 | $54.91 | $53.13 | $54.41 | 1.59M |
| 5/22/2026 | $54.57 | $56.09 | $54.26 | $54.81 | 1.38M |
| 5/21/2026 | $54.51 | $54.84 | $53.50 | $53.84 | 1.25M |
| 5/20/2026 | $52.65 | $55.30 | $52.00 | $55.28 | 2.11M |
| 5/19/2026 | $55.49 | $56.30 | $53.19 | $53.72 | 2.43M |
| 5/18/2026 | $50.55 | $54.01 | $50.55 | $53.91 | 2.19M |
| 5/15/2026 | $50.48 | $51.52 | $49.29 | $50.60 | 2.41M |
| 5/14/2026 | $48.69 | $50.61 | $47.56 | $49.78 | 1.50M |
| 5/13/2026 | $48.21 | $49.00 | $47.59 | $48.57 | 2.26M |