ESTC - Elastic N.V.
53.02
1.170 2.207%
Share volume: 2,761,569
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$51.85
1.17
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $52.40 | $52.40 | $54.98 | $54.98 | $52.03 | $52.03 | $53.02 | $53.02 | 2,761,569 | $2,761,569.00 |
| 03-04-2026 | $52.54 | $52.54 | $53.42 | $53.42 | $51.70 | $51.70 | $51.85 | $51.85 | 2,605,189 | $2,605,189.00 |
| 03-03-2026 | $51.05 | $51.05 | $53.76 | $53.76 | $50.59 | $50.59 | $52.68 | $52.68 | 2,898,069 | $2,898,069.00 |
| 03-02-2026 | $51.16 | $51.16 | $54.98 | $54.98 | $51.16 | $51.16 | $52.92 | $52.92 | 2,810,448 | $2,810,448.00 |
| 02-27-2026 | $55.10 | $55.10 | $55.10 | $55.10 | $49.90 | $49.90 | $52.07 | $52.07 | 7,388,007 | $7,388,007.00 |
| 02-26-2026 | $58.99 | $58.99 | $62.10 | $62.10 | $58.99 | $58.99 | $61.58 | $61.58 | 4,087,538 | $4,087,538.00 |
| 02-25-2026 | $56.48 | $56.48 | $58.42 | $58.42 | $54.72 | $54.72 | $58.00 | $58.00 | 2,298,911 | $2,298,911.00 |
| 02-24-2026 | $53.82 | $53.82 | $57.98 | $57.98 | $53.27 | $53.27 | $56.38 | $56.38 | 3,084,341 | $3,084,341.00 |
| 02-23-2026 | $56.73 | $56.73 | $56.93 | $56.93 | $52.73 | $52.73 | $53.34 | $53.34 | 4,328,332 | $4,328,332.00 |
| 02-20-2026 | $62.04 | $62.04 | $64.70 | $64.70 | $57.83 | $57.83 | $58.12 | $58.12 | 2,673,767 | $2,673,767.00 |