5 DAY PERFORMANCE
-10.41%
1 MONTH PERFORMANCE
-16.92%
3 MONTH PERFORMANCE
-10.15%
6 MONTH PERFORMANCE
+18.68%
YEAR-TO-DATE PERFORMANCE
-10.15%
1 YEAR PERFORMANCE
-11.19%
Elastic N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $89.67 | $89.07 (-0.67%) | $90.17 | $86.08 | 664,983 | $9.18 B |
| 03/28/2025 | $93.81 | $91.68 (-2.27%) | $94.32 | $89.76 | 1.07 M | $9.54 B |
| 03/27/2025 | $98.25 | $95.06 (-3.25%) | $98.25 | $94.62 | 873,855 | $9.89 B |
| 03/26/2025 | $102.00 | $99.36 (-2.59%) | $102.20 | $98.17 | 696,500 | $10.34 B |
| 03/25/2025 | $102.17 | $102.42 (0.24%) | $103.79 | $101.43 | 812,400 | $10.66 B |
| 03/24/2025 | $98.51 | $101.61 (3.15%) | $101.98 | $97.97 | 1.18 M | $10.58 B |
| 03/21/2025 | $93.68 | $97.21 (3.77%) | $97.24 | $91.95 | 1.14 M | $10.12 B |
| 03/20/2025 | $94.60 | $94.81 (0.22%) | $95.83 | $93.79 | 697,744 | $9.87 B |
| 03/19/2025 | $94.21 | $95.32 (1.18%) | $96.48 | $93.15 | 812,951 | $9.92 B |
| 03/18/2025 | $94.56 | $93.79 (-0.81%) | $94.95 | $91.52 | 871,000 | $9.76 B |
| 03/17/2025 | $94.37 | $95.30 (0.99%) | $96.68 | $94.04 | 1.15 M | $9.92 B |
| 03/14/2025 | $92.94 | $95.10 (2.32%) | $95.49 | $92.60 | 1.17 M | $9.90 B |
| 03/13/2025 | $97.09 | $91.67 (-5.58%) | $98.30 | $91.25 | 2.21 M | $9.54 B |
| 03/12/2025 | $100.25 | $98.56 (-1.69%) | $101.31 | $96.54 | 1.45 M | $10.26 B |
| 03/11/2025 | $90.90 | $97.09 (6.81%) | $99.45 | $89.95 | 3.96 M | $10.11 B |
| 03/10/2025 | $92.21 | $91.18 (-1.12%) | $92.72 | $89.15 | 3.32 M | $9.49 B |
| 03/07/2025 | $98.52 | $95.00 (-3.57%) | $99.49 | $91.21 | 2.41 M | $9.89 B |
| 03/06/2025 | $105.99 | $99.35 (-6.26%) | $106.57 | $99.24 | 1.66 M | $10.34 B |
| 03/05/2025 | $106.91 | $109.63 (2.54%) | $109.92 | $106.15 | 1.20 M | $11.41 B |
| 03/04/2025 | $106.64 | $107.95 (1.23%) | $109.70 | $103.80 | 1.86 M | $11.24 B |
| 03/03/2025 | $115.39 | $107.15 (-7.14%) | $116.00 | $106.60 | 2.22 M | $11.15 B |
| 02/28/2025 | $113.00 | $116.36 (2.97%) | $117.49 | $111.13 | 4.17 M | $12.11 B |
| 02/27/2025 | $107.00 | $101.28 (-5.35%) | $107.99 | $101.02 | 2.54 M | $10.54 B |
| 02/26/2025 | $104.10 | $103.52 (-0.56%) | $105.62 | $103.00 | 1.28 M | $10.77 B |
| 02/25/2025 | $103.78 | $102.87 (-0.88%) | $104.90 | $100.00 | 1.30 M | $10.71 B |
| 02/24/2025 | $107.14 | $104.91 (-2.08%) | $107.29 | $100.64 | 1.40 M | $10.92 B |
| 02/21/2025 | $111.20 | $106.38 (-4.33%) | $111.20 | $105.81 | 912,165 | $10.98 B |
| 02/20/2025 | $110.80 | $109.61 (-1.07%) | $110.80 | $106.83 | 1.04 M | $11.32 B |
| 02/19/2025 | $114.04 | $111.51 (-2.22%) | $114.35 | $110.80 | 837,955 | $11.51 B |
| 02/18/2025 | $113.14 | $114.91 (1.56%) | $115.10 | $111.50 | 1.06 M | $11.86 B |
| 02/14/2025 | $117.45 | $113.13 (-3.68%) | $118.46 | $113.13 | 1.23 M | $11.68 B |
| 02/13/2025 | $116.68 | $117.59 (0.78%) | $117.92 | $112.00 | 1.06 M | $12.14 B |
| 02/12/2025 | $113.84 | $117.76 (3.44%) | $118.12 | $113.02 | 1.01 M | $12.16 B |
| 02/11/2025 | $115.50 | $115.18 (-0.28%) | $117.93 | $114.21 | 1.02 M | $11.89 B |
| 02/10/2025 | $114.71 | $116.39 (1.46%) | $118.84 | $114.14 | 1.82 M | $12.02 B |
| 02/07/2025 | $115.00 | $112.96 (-1.77%) | $116.30 | $112.16 | 633,139 | $11.66 B |
| 02/06/2025 | $115.01 | $114.30 (-0.62%) | $116.24 | $113.84 | 1.09 M | $11.80 B |
| 02/05/2025 | $113.89 | $114.73 (0.74%) | $115.06 | $112.92 | 756,283 | $11.84 B |
| 02/04/2025 | $114.44 | $115.45 (0.88%) | $115.58 | $112.42 | 1.24 M | $11.92 B |
| 02/03/2025 | $108.48 | $111.52 (2.8%) | $112.97 | $107.67 | 783,814 | $11.51 B |
| 01/31/2025 | $112.29 | $112.58 (0.26%) | $114.41 | $111.51 | 1.17 M | $11.62 B |
| 01/30/2025 | $111.98 | $110.60 (-1.23%) | $114.08 | $110.55 | 1.16 M | $11.42 B |
| 01/29/2025 | $116.24 | $113.29 (-2.54%) | $117.00 | $110.65 | 1.91 M | $11.70 B |
| 01/28/2025 | $106.07 | $117.25 (10.54%) | $117.55 | $105.74 | 3.38 M | $12.10 B |
| 01/27/2025 | $101.69 | $104.92 (3.18%) | $107.96 | $100.57 | 1.68 M | $10.83 B |
| 01/24/2025 | $105.45 | $104.36 (-1.03%) | $107.40 | $104.18 | 1.13 M | $10.77 B |
| 01/23/2025 | $100.82 | $104.09 (3.24%) | $105.37 | $100.82 | 1.66 M | $10.75 B |
| 01/22/2025 | $101.05 | $101.18 (0.13%) | $101.95 | $100.47 | 882,282 | $10.45 B |
| 01/21/2025 | $101.04 | $100.36 (-0.67%) | $102.15 | $99.10 | 1.03 M | $10.36 B |
| 01/17/2025 | $100.98 | $100.39 (-0.58%) | $101.59 | $100.00 | 1.13 M | $10.36 B |
| 01/16/2025 | $98.28 | $99.97 (1.72%) | $100.36 | $97.64 | 1.55 M | $10.32 B |
| 01/15/2025 | $100.46 | $99.18 (-1.27%) | $101.76 | $98.60 | 1.65 M | $10.24 B |
| 01/14/2025 | $97.21 | $97.99 (0.8%) | $99.34 | $97.21 | 947,705 | $10.12 B |
| 01/13/2025 | $96.28 | $96.02 (-0.27%) | $96.96 | $95.11 | 979,500 | $9.91 B |
| 01/10/2025 | $96.50 | $97.47 (1.01%) | $98.29 | $96.22 | 1.26 M | $10.06 B |
| 01/08/2025 | $98.31 | $98.04 (-0.27%) | $99.00 | $96.53 | 1.01 M | $10.12 B |
| 01/07/2025 | $102.16 | $98.68 (-3.41%) | $102.41 | $98.30 | 1.08 M | $10.19 B |
| 01/06/2025 | $102.51 | $101.67 (-0.82%) | $103.06 | $100.68 | 1.12 M | $10.50 B |
| 01/03/2025 | $99.81 | $101.40 (1.59%) | $101.86 | $99.81 | 1.22 M | $10.47 B |
| 01/02/2025 | $101.79 | $99.10 (-2.64%) | $101.79 | $98.76 | 1.13 M | $10.23 B |
| 12/31/2024 | $100.63 | $99.08 (-1.54%) | $101.01 | $98.22 | 1.03 M | $10.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
