Elastic NV (ESTC) Historical Stock Data
75.55 ↑0.88 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESTC is up 0.06% a day on average. There have been 17 days where Elastic NV closed green and 13 days where ESTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 74.60 | 75.55 | ↑$0.95 (1.27%) | 74.50 | 76.35 | 3.10M |
| 2025-12-05 | 74.03 | 74.67 | ↑$0.64 (0.86%) | 73.73 | 75.06 | 1.47M |
| 2025-12-04 | 75.00 | 73.73 | ↓$1.27 (-1.69%) | 73.34 | 75.48 | 1.67M |
| 2025-12-03 | 73.50 | 75.02 | ↑$1.52 (2.07%) | 73.33 | 75.50 | 1.93M |
| 2025-12-02 | 72.00 | 72.26 | ↑$0.26 (0.36%) | 71.82 | 73.44 | 1.75M |
| 2025-12-01 | 69.40 | 71.09 | ↑$1.69 (2.44%) | 69.40 | 71.22 | 1.91M |
| 2025-11-28 | 69.97 | 70.53 | ↑$0.56 (0.80%) | 69.97 | 71.27 | 0.94M |
| 2025-11-26 | 69.24 | 69.94 | ↑$0.70 (1.01%) | 68.91 | 70.98 | 2.17M |
| 2025-11-25 | 69.26 | 69.53 | ↑$0.27 (0.39%) | 68.10 | 70.09 | 3.78M |
| 2025-11-24 | 70.51 | 69.07 | ↓$1.44 (-2.04%) | 68.88 | 71.24 | 3.49M |
| 2025-11-21 | 72.56 | 70.04 | ↓$2.52 (-3.47%) | 68.78 | 76.00 | 8.94M |
| 2025-11-20 | 89.13 | 82.08 | ↓$7.05 (-7.91%) | 81.83 | 91.09 | 3.73M |
| 2025-11-19 | 88.05 | 88.28 | ↑$0.23 (0.26%) | 87.54 | 89.84 | 1.55M |
| 2025-11-18 | 87.02 | 88.56 | ↑$1.54 (1.77%) | 86.38 | 88.98 | 1.66M |
| 2025-11-17 | 90.21 | 87.44 | ↓$2.77 (-3.07%) | 86.69 | 91.00 | 1.96M |
| 2025-11-14 | 88.48 | 90.83 | ↑$2.35 (2.66%) | 87.51 | 92.27 | 1.26M |
| 2025-11-13 | 91.38 | 91.30 | ↓$0.08 (-0.09%) | 90.46 | 93.92 | 1.25M |
| 2025-11-12 | 94.88 | 92.46 | ↓$2.42 (-2.55%) | 92.23 | 96.07 | 1.48M |
| 2025-11-11 | 92.61 | 94.47 | ↑$1.86 (2.01%) | 92.61 | 95.01 | 1.41M |
| 2025-11-10 | 89.99 | 93.07 | ↑$3.08 (3.42%) | 89.88 | 93.32 | 1.90M |
| 2025-11-07 | 85.29 | 90.02 | ↑$4.73 (5.55%) | 84.87 | 90.08 | 1.59M |
| 2025-11-06 | 88.27 | 86.58 | ↓$1.69 (-1.91%) | 84.84 | 89.67 | 1.26M |
| 2025-11-05 | 88.22 | 87.04 | ↓$1.18 (-1.34%) | 86.72 | 88.52 | 1.16M |
| 2025-11-04 | 88.31 | 88.53 | ↑$0.22 (0.25%) | 86.31 | 90.08 | 1.56M |
| 2025-11-03 | 89.99 | 90.73 | ↑$0.74 (0.82%) | 89.34 | 92.24 | 1.37M |
| 2025-10-31 | 89.24 | 89.22 | ↓$0.02 (-0.02%) | 88.51 | 90.69 | 1.13M |
| 2025-10-30 | 85.84 | 88.39 | ↑$2.55 (2.97%) | 85.84 | 90.38 | 1.32M |
| 2025-10-29 | 86.66 | 86.38 | ↓$0.28 (-0.32%) | 85.71 | 87.65 | 1.15M |
| 2025-10-28 | 89.15 | 87.22 | ↓$1.93 (-2.16%) | 86.56 | 90.18 | 1M |
| 2025-10-27 | 89.20 | 88.68 | ↓$0.52 (-0.58%) | 88.12 | 89.71 | 1.37M |
Create an account or log in to view more rows.
$ESTC I need a smoke after this trade
$ESTC the greatest stock of all time
will not bow to the shorts
oh yeah
$ESTC when this finally break out we could see huge upside
$ESTC going green
$ESTC upupup!
$ESTC hi hi
$ESTC might get a sell off today
$ESTC take what we can get
$ESTC When they tell me diversifying is for idiots
$ESTC buying!