Elastic N.V.ESTCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $73.81 | $74.93 | $71.22 | $71.38 | 2.26M |
| 1/15/2026 | $72.90 | $76.42 | $72.78 | $72.81 | 1.93M |
| 1/14/2026 | $75.47 | $75.47 | $72.28 | $72.46 | 1.05M |
| 1/13/2026 | $77.35 | $77.90 | $74.32 | $75.34 | 1.35M |
| 1/12/2026 | $78.26 | $78.69 | $76.39 | $76.69 | 1.13M |
| 1/9/2026 | $78.66 | $80.67 | $78.40 | $78.62 | 1.40M |
| 1/8/2026 | $76.59 | $79.12 | $74.44 | $78.48 | 1.67M |
| 1/7/2026 | $75.87 | $77.80 | $75.57 | $77.10 | 802,918 |
| 1/6/2026 | $74.50 | $75.69 | $73.78 | $75.61 | 1.07M |
| 1/5/2026 | $72.88 | $75.61 | $72.66 | $74.31 | 1.17M |
| 1/2/2026 | $75.44 | $75.59 | $71.93 | $72.56 | 1.35M |
| 12/31/2025 | $76.14 | $76.47 | $75.36 | $75.44 | 703,406 |
| 12/30/2025 | $76.55 | $77.29 | $76.51 | $76.63 | 702,945 |
| 12/29/2025 | $76.38 | $77.17 | $76.03 | $77.08 | 1.15M |
| 12/26/2025 | $76.75 | $77.35 | $76.41 | $76.97 | 546,229 |
| 12/24/2025 | $77.22 | $77.22 | $76.24 | $76.80 | 370,600 |
| 12/23/2025 | $78.26 | $78.38 | $75.81 | $76.99 | 1.24M |
| 12/22/2025 | $76.90 | $78.78 | $76.52 | $78.43 | 859,598 |
| 12/19/2025 | $75.86 | $76.66 | $74.66 | $76.42 | 1.82M |
| 12/18/2025 | $75.09 | $77.92 | $75.06 | $76.17 | 1.61M |
| 12/17/2025 | $74.64 | $76.22 | $73.93 | $74.52 | 1.38M |
| 12/16/2025 | $73.45 | $75.25 | $73.44 | $74.98 | 1.42M |
| 12/15/2025 | $76.17 | $76.40 | $73.41 | $73.72 | 1.74M |
| 12/12/2025 | $79.09 | $79.85 | $75.84 | $76.31 | 1.57M |
| 12/11/2025 | $77.97 | $79.87 | $77.80 | $79.29 | 1.89M |
| 12/10/2025 | $74.51 | $79.32 | $74.02 | $78.87 | 2.21M |
| 12/9/2025 | $74.83 | $75.99 | $73.92 | $74.69 | 2.01M |
| 12/8/2025 | $74.60 | $76.35 | $74.50 | $75.55 | 3.10M |
| 12/5/2025 | $74.03 | $75.06 | $73.73 | $74.67 | 1.47M |
| 12/4/2025 | $75.00 | $75.48 | $73.34 | $73.73 | 1.67M |
| 12/3/2025 | $73.50 | $75.50 | $73.33 | $75.02 | 1.93M |
| 12/2/2025 | $72.00 | $73.44 | $71.82 | $72.26 | 1.76M |
| 12/1/2025 | $69.40 | $71.22 | $69.40 | $71.09 | 1.91M |
| 11/28/2025 | $69.97 | $71.27 | $69.97 | $70.53 | 937,427 |
| 11/26/2025 | $69.24 | $70.98 | $68.91 | $69.94 | 2.17M |
| 11/25/2025 | $69.26 | $70.08 | $68.10 | $69.53 | 3.78M |
| 11/24/2025 | $70.51 | $71.24 | $68.88 | $69.07 | 3.49M |
| 11/21/2025 | $72.56 | $76.00 | $68.78 | $70.04 | 8.94M |
| 11/20/2025 | $89.13 | $91.09 | $81.83 | $82.08 | 3.76M |
| 11/19/2025 | $88.05 | $89.84 | $87.54 | $88.28 | 1.55M |
| 11/18/2025 | $87.02 | $88.98 | $86.38 | $88.56 | 1.66M |
| 11/17/2025 | $90.21 | $91.00 | $86.69 | $87.44 | 1.96M |
| 11/14/2025 | $88.48 | $92.27 | $87.51 | $90.83 | 1.26M |
| 11/13/2025 | $91.38 | $93.92 | $90.46 | $91.30 | 1.26M |
| 11/12/2025 | $94.88 | $96.07 | $92.23 | $92.46 | 1.48M |
| 11/11/2025 | $92.61 | $95.01 | $92.61 | $94.47 | 1.41M |
| 11/10/2025 | $89.99 | $93.32 | $89.88 | $93.07 | 1.90M |
| 11/7/2025 | $85.29 | $90.08 | $84.87 | $90.02 | 1.59M |
| 11/6/2025 | $88.27 | $89.67 | $84.84 | $86.58 | 1.26M |
| 11/5/2025 | $88.22 | $88.52 | $86.72 | $87.04 | 1.16M |
| 11/4/2025 | $88.31 | $90.10 | $86.31 | $88.53 | 1.56M |
| 11/3/2025 | $89.99 | $92.24 | $89.34 | $90.73 | 2.10M |
| 10/31/2025 | $89.24 | $90.69 | $88.50 | $89.22 | 1.33M |
| 10/30/2025 | $85.84 | $90.38 | $85.84 | $88.39 | 1.46M |
| 10/29/2025 | $86.66 | $87.65 | $85.71 | $86.38 | 1.15M |
| 10/28/2025 | $89.15 | $90.18 | $86.56 | $87.22 | 1.00M |
| 10/27/2025 | $89.20 | $89.71 | $88.12 | $88.68 | 1.38M |
| 10/24/2025 | $88.13 | $90.07 | $87.87 | $88.20 | 1.47M |
| 10/23/2025 | $85.82 | $87.22 | $85.65 | $87.15 | 1.15M |
| 10/22/2025 | $86.18 | $86.55 | $84.80 | $86.07 | 1.73M |
| 10/21/2025 | $83.88 | $86.88 | $83.49 | $86.70 | 1.28M |
| 10/20/2025 | $81.47 | $83.95 | $81.47 | $83.83 | 1.26M |