The highest closing price for Elastic (ESTC) last month was $55.76, on March 18. It was down 2.3% for the month. The latest price is $43.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $49.56 | $50.92 | $49.00 | $49.99 | 1,860,574 |
March 30 2026 | $49.25 | $51.02 | $49.10 | $49.41 | 1,352,835 |
March 27 2026 | $50.40 | $50.40 | $47.49 | $48.52 | 1,748,614 |
March 26 2026 | $49.43 | $52.18 | $49.33 | $51.31 | 1,274,329 |
March 25 2026 | $50.82 | $51.44 | $48.71 | $49.94 | 1,379,956 |
March 24 2026 | $52.00 | $52.00 | $49.55 | $49.67 | 2,039,097 |
March 23 2026 | $53.31 | $54.21 | $52.38 | $52.89 | 1,832,124 |
March 20 2026 | $54.00 | $54.52 | $52.64 | $53.31 | 7,821,394 |
March 19 2026 | $55.49 | $56.88 | $54.04 | $55.15 | 1,619,300 |
March 18 2026 | $54.97 | $56.61 | $54.51 | $55.76 | 1,735,687 |
March 17 2026 | $53.46 | $56.33 | $53.05 | $55.40 | 2,305,626 |
March 16 2026 | $52.87 | $54.15 | $51.99 | $53.44 | 2,758,471 |
March 13 2026 | $51.55 | $52.59 | $50.93 | $51.49 | 2,035,973 |
March 12 2026 | $52.55 | $54.58 | $51.42 | $51.70 | 1,465,501 |
March 11 2026 | $52.49 | $54.20 | $51.16 | $52.85 | 1,550,140 |
March 10 2026 | $53.60 | $53.82 | $50.63 | $51.85 | 2,065,310 |
March 09 2026 | $52.90 | $53.48 | $51.31 | $53.25 | 2,560,800 |
March 06 2026 | $52.80 | $54.27 | $51.81 | $53.73 | 2,231,109 |
March 05 2026 | $52.40 | $54.98 | $52.03 | $53.02 | 2,764,036 |
March 04 2026 | $52.54 | $53.42 | $51.70 | $51.85 | 2,605,189 |
March 03 2026 | $51.05 | $53.76 | $50.59 | $52.68 | 2,898,069 |
March 02 2026 | $51.16 | $54.98 | $51.16 | $52.92 | 2,810,448 |
Daily pricing data for Elastic dates back to 10/5/2018, and may be incomplete.
