The highest closing price for Elastic (ESTC) last month was $117.76, on February 12. It was up 7.3% for the month. The latest price is $95.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $113.00 | $117.49 | $111.13 | $116.36 | 4,170,857 |
February 27 2025 | $107.00 | $107.99 | $101.02 | $101.28 | 2,535,907 |
February 26 2025 | $104.10 | $105.62 | $103.00 | $103.52 | 1,280,987 |
February 25 2025 | $103.78 | $104.90 | $100.00 | $102.87 | 1,304,630 |
February 24 2025 | $107.14 | $107.29 | $100.64 | $104.91 | 1,400,551 |
February 21 2025 | $111.20 | $111.20 | $105.81 | $106.38 | 912,165 |
February 20 2025 | $110.80 | $110.80 | $106.83 | $109.61 | 1,041,892 |
February 19 2025 | $114.04 | $114.35 | $110.80 | $111.51 | 837,955 |
February 18 2025 | $113.14 | $115.10 | $111.50 | $114.91 | 1,063,913 |
February 14 2025 | $117.45 | $118.46 | $113.13 | $113.13 | 1,226,883 |
February 13 2025 | $116.68 | $117.92 | $112.00 | $117.59 | 1,058,045 |
February 12 2025 | $113.84 | $118.12 | $113.02 | $117.76 | 1,013,686 |
February 11 2025 | $115.50 | $117.93 | $114.21 | $115.18 | 1,024,432 |
February 10 2025 | $114.71 | $118.84 | $114.14 | $116.39 | 1,821,260 |
February 07 2025 | $115.00 | $116.30 | $112.16 | $112.96 | 633,139 |
February 06 2025 | $115.01 | $116.24 | $113.84 | $114.30 | 1,090,612 |
February 05 2025 | $113.89 | $115.06 | $112.92 | $114.73 | 756,283 |
February 04 2025 | $114.44 | $115.58 | $112.42 | $115.45 | 1,240,362 |
February 03 2025 | $108.48 | $112.97 | $107.67 | $111.52 | 783,814 |
Daily pricing data for Elastic dates back to 10/5/2018, and may be incomplete.
