The highest closing price for Elastic (ESTC) last month was $91.39, on April 2. It was down 3.8% for the month. The latest price is $94.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $83.65 | $86.20 | $82.61 | $86.20 | 2,028,200 |
April 29 2025 | $85.86 | $86.66 | $84.67 | $85.97 | 1,143,000 |
April 28 2025 | $84.30 | $85.36 | $83.36 | $84.80 | 1,857,000 |
April 25 2025 | $81.80 | $84.63 | $81.39 | $84.22 | 1,812,800 |
April 24 2025 | $78.25 | $82.53 | $78.00 | $82.12 | 2,725,900 |
April 23 2025 | $80.21 | $82.38 | $77.08 | $77.54 | 2,693,200 |
April 22 2025 | $76.70 | $77.35 | $75.42 | $76.39 | 2,093,700 |
April 21 2025 | $76.84 | $77.28 | $74.17 | $75.67 | 2,038,400 |
April 17 2025 | $78.71 | $79.39 | $76.64 | $77.87 | 885,400 |
April 16 2025 | $78.63 | $79.94 | $76.59 | $78.79 | 1,717,200 |
April 15 2025 | $79.00 | $80.82 | $78.63 | $79.95 | 1,830,600 |
April 14 2025 | $82.46 | $82.76 | $79.14 | $79.42 | 1,140,000 |
April 11 2025 | $79.05 | $80.04 | $76.50 | $79.83 | 1,261,826 |
April 10 2025 | $80.53 | $81.31 | $76.77 | $78.78 | 1,319,755 |
April 09 2025 | $73.02 | $84.85 | $71.56 | $83.35 | 1,829,295 |
April 08 2025 | $77.62 | $78.75 | $72.26 | $73.36 | 1,627,772 |
April 07 2025 | $71.43 | $79.59 | $70.15 | $74.64 | 3,303,757 |
April 04 2025 | $79.05 | $79.23 | $73.72 | $76.14 | 2,611,156 |
April 03 2025 | $86.81 | $87.36 | $80.28 | $82.21 | 2,741,730 |
April 02 2025 | $89.42 | $93.04 | $89.37 | $91.39 | 1,562,528 |
April 01 2025 | $89.57 | $92.22 | $88.74 | $91.34 | 1,379,443 |
Daily pricing data for Elastic dates back to 10/5/2018, and may be incomplete.
