Register for real-time alerts, custom portfolio, and market movers
ESTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 96.19 | 0.88 | 0.92% | 94.97 | 97.90 | 94.92 | 1,566,663 |
| Apr 18 2024 | 95.31 | 0.70 | 0.74% | 95.00 | 96.00 | 93.325 | 666,736 |
| Apr 17 2024 | 94.61 | -0.57 | -0.60% | 95.67 | 95.84 | 94.25 | 839,806 |
| Apr 16 2024 | 95.18 | 0.33 | 0.35% | 94.80 | 95.73 | 94.14 | 1,195,659 |
| Apr 15 2024 | 94.85 | -2.39 | -2.46% | 96.66 | 97.19 | 94.79 | 1,253,413 |
| Apr 12 2024 | 97.24 | -2.61 | -2.61% | 99.41 | 100.57 | 97.02 | 1,293,298 |
| Apr 11 2024 | 99.85 | 1.62 | 1.65% | 98.96 | 99.87 | 98.29 | 918,769 |
| Apr 10 2024 | 98.23 | -0.48 | -0.49% | 97.00 | 98.61 | 96.40 | 492,384 |
| Apr 09 2024 | 98.71 | 0.40 | 0.41% | 98.63 | 99.125 | 97.43 | 979,344 |
| Apr 08 2024 | 98.31 | 0.87 | 0.89% | 97.92 | 98.58 | 96.58 | 586,253 |
| Apr 05 2024 | 97.44 | -0.19 | -0.19% | 97.77 | 98.72 | 96.795 | 1,006,750 |
| Apr 04 2024 | 97.63 | 0.02 | 0.02% | 99.16 | 100.36 | 97.45 | 860,086 |
| Apr 03 2024 | 97.61 | -0.37 | -0.38% | 97.46 | 98.315 | 96.57 | 1,063,552 |
| Apr 02 2024 | 97.98 | -2.58 | -2.57% | 98.10 | 98.48 | 96.01 | 886,200 |
| Apr 01 2024 | 100.56 | 0.32 | 0.32% | 100.09 | 101.61 | 99.80 | 994,322 |
| Mar 28 2024 | 100.24 | 0.11 | 0.11% | 99.99 | 102.41 | 99.61 | 1,183,786 |
| Mar 27 2024 | 100.13 | -0.32 | -0.32% | 98.90 | 100.82 | 97.90 | 1,486,743 |
| Mar 26 2024 | 100.45 | -0.60 | -0.59% | 102.00 | 102.05 | 100.39 | 608,295 |
| Mar 25 2024 | 101.05 | -1.33 | -1.30% | 100.98 | 102.25 | 100.6601 | 849,552 |
| Mar 22 2024 | 102.38 | 1.45 | 1.44% | 101.10 | 102.805 | 99.97 | 944,234 |
| Mar 21 2024 | 100.93 | -2.55 | -2.46% | 104.28 | 105.24 | 100.175 | 1,643,970 |
| Mar 20 2024 | 103.48 | 1.64 | 1.61% | 102.79 | 103.72 | 100.67 | 1,308,530 |
| Mar 19 2024 | 101.84 | 0.24 | 0.24% | 100.37 | 101.965 | 99.025 | 1,645,041 |
| Mar 18 2024 | 101.60 | 0.52 | 0.51% | 100.00 | 102.90 | 99.09 | 1,397,704 |
| Mar 15 2024 | 101.08 | -1.98 | -1.92% | 103.06 | 103.08 | 100.28 | 1,589,043 |
| Mar 14 2024 | 103.06 | -3.17 | -2.98% | 104.49 | 105.99 | 102.82 | 867,116 |
| Mar 13 2024 | 106.23 | 0.32 | 0.30% | 105.26 | 107.14 | 104.93 | 947,847 |
| Mar 12 2024 | 105.91 | 2.05 | 1.97% | 104.42 | 107.18 | 103.50 | 1,157,683 |
| Mar 11 2024 | 103.86 | -1.87 | -1.77% | 105.10 | 105.25 | 101.77 | 1,819,434 |
| Mar 08 2024 | 105.73 | -1.07 | -1.00% | 107.31 | 109.72 | 105.06 | 1,103,962 |
| Mar 07 2024 | 106.80 | -1.55 | -1.43% | 108.84 | 108.92 | 104.11 | 2,727,990 |
| Mar 06 2024 | 108.35 | -0.05 | -0.05% | 110.25 | 111.38 | 107.24 | 1,612,480 |
| Mar 05 2024 | 108.40 | 0.00 | 0.00% | 106.84 | 109.39 | 105.27 | 2,326,394 |
| Mar 04 2024 | 108.40 | -8.61 | -7.36% | 116.71 | 117.90 | 107.625 | 3,117,803 |
| Mar 01 2024 | 117.01 | -16.80 | -12.56% | 115.07 | 119.97 | 112.40 | 6,810,340 |
| Feb 29 2024 | 133.81 | 4.10 | 3.16% | 129.00 | 136.06 | 129.00 | 3,383,418 |
| Feb 28 2024 | 129.71 | -1.50 | -1.14% | 129.96 | 131.98 | 128.75 | 948,424 |
| Feb 27 2024 | 131.21 | 0.51 | 0.39% | 132.05 | 133.249 | 130.46 | 1,139,561 |
| Feb 26 2024 | 130.70 | 1.08 | 0.83% | 130.81 | 132.90 | 128.2201 | 1,061,212 |
| Feb 23 2024 | 129.62 | 2.06 | 1.61% | 128.92 | 131.48 | 127.73 | 1,032,449 |
| Feb 22 2024 | 127.56 | 6.28 | 5.18% | 126.82 | 127.97 | 124.34 | 1,083,847 |
| Feb 21 2024 | 121.28 | -4.10 | -3.27% | 121.55 | 122.67 | 117.60 | 1,174,866 |
| Feb 20 2024 | 125.38 | -4.89 | -3.75% | 129.48 | 130.69 | 123.54 | 1,402,794 |
| Feb 16 2024 | 130.27 | -2.25 | -1.70% | 131.98 | 133.19 | 129.01 | 827,932 |
| Feb 15 2024 | 132.52 | 5.92 | 4.68% | 132.85 | 133.59 | 130.00 | 1,362,096 |
| Feb 14 2024 | 126.60 | 4.05 | 3.30% | 124.55 | 126.81 | 120.71 | 1,528,992 |
| Feb 13 2024 | 122.55 | -5.13 | -4.02% | 120.85 | 125.87 | 117.00 | 1,715,356 |
| Feb 12 2024 | 127.68 | -2.71 | -2.08% | 129.75 | 130.00 | 126.42 | 1,245,616 |
| Feb 09 2024 | 130.39 | 3.85 | 3.04% | 129.00 | 131.71 | 128.00 | 1,147,105 |
| Feb 08 2024 | 126.54 | 1.04 | 0.83% | 125.50 | 128.48 | 124.285 | 1,102,093 |
| Feb 07 2024 | 125.50 | 3.27 | 2.68% | 123.27 | 126.5399 | 122.24 | 914,506 |
| Feb 06 2024 | 122.23 | -0.03 | -0.02% | 123.65 | 123.98 | 119.11 | 774,624 |
| Feb 05 2024 | 122.26 | -2.34 | -1.88% | 124.13 | 126.97 | 120.31 | 860,877 |
| Feb 02 2024 | 124.60 | 5.94 | 5.01% | 120.52 | 125.225 | 120.2501 | 1,789,312 |
| Feb 01 2024 | 118.66 | 1.60 | 1.37% | 117.00 | 119.27 | 116.36 | 1,008,453 |
| Jan 31 2024 | 117.06 | -4.49 | -3.69% | 120.03 | 120.82 | 116.81 | 944,712 |
| Jan 30 2024 | 121.55 | -1.63 | -1.32% | 122.69 | 123.00 | 119.90 | 881,773 |
| Jan 29 2024 | 123.18 | 5.54 | 4.71% | 118.30 | 123.20 | 118.00 | 960,419 |
| Jan 26 2024 | 117.64 | -0.48 | -0.41% | 117.64 | 119.17 | 115.76 | 1,149,450 |
| Jan 25 2024 | 118.12 | -1.30 | -1.09% | 119.99 | 120.685 | 117.04 | 1,366,933 |
| Jan 24 2024 | 119.42 | -2.81 | -2.30% | 123.25 | 125.825 | 118.88 | 1,276,263 |
| Jan 23 2024 | 122.23 | -0.99 | -0.80% | 123.68 | 123.68 | 120.51 | 1,212,895 |
| Jan 22 2024 | 123.22 | 2.89 | 2.40% | 122.74 | 124.75 | 120.75 | 1,892,564 |
