7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,884.81

+609.74

+0.79%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Nasdaq Real Time Price USD

Elastic N.V. (ESTC)

97.28 -6.02 (-5.83%)

At close: October 30 at 4:00:03 PM EDT

97.28 0.00 (0.00%)

After hours: October 30 at 4:33:27 PM EDT

Trade ESTC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	101.42	101.42	95.83	97.28	97.28	1,486,100
Oct 29, 2026	102.29	104.50	100.16	103.30	103.30	2,061,500
Oct 28, 2026	105.34	107.48	104.99	106.58	106.58	1,548,800
Oct 27, 2026	104.76	107.04	103.59	105.52	105.52	1,295,000
Oct 26, 2026	102.70	107.09	101.66	106.29	106.29	2,670,900
Oct 23, 2026	98.21	102.68	97.00	102.43	102.43	2,111,000
Oct 22, 2026	98.59	99.79	96.94	98.21	98.21	2,275,800
Oct 21, 2026	96.06	99.44	95.45	98.81	98.81	1,209,900
Oct 20, 2026	94.52	96.73	94.20	95.63	95.63	1,349,500
Oct 19, 2026	92.69	95.93	92.55	94.60	94.60	1,605,300
Oct 16, 2026	97.50	99.16	89.82	91.74	91.74	2,953,000
Oct 15, 2026	91.00	97.51	90.26	97.24	97.24	4,181,500
Oct 14, 2026	92.62	94.99	91.16	92.06	92.06	1,592,400
Oct 13, 2026	94.90	97.62	94.15	94.32	94.32	1,629,700
Oct 12, 2026	99.45	101.39	95.00	95.52	95.52	1,925,200
Oct 9, 2026	97.80	98.50	95.34	98.23	98.23	1,171,300
Oct 8, 2026	93.40	95.50	93.00	95.26	95.26	1,610,400
Oct 7, 2026	93.82	94.78	93.10	93.10	93.10	945,600
Oct 6, 2026	96.08	98.60	94.31	94.60	94.60	1,524,600
Oct 5, 2026	92.53	95.55	92.00	94.91	94.91	2,572,300
Oct 2, 2026	92.58	94.50	92.58	93.94	93.94	1,769,400
Oct 1, 2026	93.56	93.82	90.20	92.31	92.31	1,365,700
Sep 30, 2026	88.90	92.69	88.86	91.70	91.70	1,879,600
Sep 29, 2026	87.49	89.09	86.72	88.80	88.80	1,600,600
Sep 28, 2026	85.66	88.70	84.62	87.94	87.94	1,914,100
Sep 25, 2026	90.88	92.64	87.37	88.12	88.12	1,761,500
Sep 24, 2026	91.00	91.46	89.34	91.28	91.28	1,618,200
Sep 23, 2026	89.39	91.52	88.77	91.28	91.28	1,521,000
Sep 22, 2026	91.00	91.25	87.68	89.22	89.22	1,442,900
Sep 21, 2026	87.51	90.12	86.96	89.71	89.71	1,237,400
Sep 18, 2026	89.49	89.75	86.54	86.96	86.96	3,263,800
Sep 17, 2026	85.49	89.73	83.81	88.97	88.97	1,997,600
Sep 16, 2026	83.75	86.30	83.66	85.03	85.03	1,979,200
Sep 15, 2026	83.61	87.66	83.30	85.16	85.16	1,552,700
Sep 14, 2026	84.50	85.97	83.04	85.11	85.11	2,371,700
Sep 11, 2026	83.49	84.76	82.15	83.39	83.39	2,354,700
Sep 10, 2026	86.00	88.24	83.41	83.48	83.48	2,100,400
Sep 9, 2026	88.39	88.85	86.01	86.58	86.58	2,585,800
Sep 8, 2026	89.98	90.59	88.10	88.42	88.42	2,487,800
Sep 4, 2026	95.14	96.00	91.45	91.81	91.81	1,956,500
Sep 3, 2026	92.00	96.47	92.00	96.13	96.13	3,878,000
Sep 2, 2026	92.00	93.50	89.34	89.58	89.58	2,407,400
Sep 1, 2026	95.76	96.99	92.10	92.39	92.39	2,862,000
Aug 31, 2026	98.00	102.42	95.36	97.55	97.55	5,938,300
Aug 28, 2026	103.89	108.00	96.82	99.91	99.91	10,107,900
Aug 27, 2026	82.65	85.78	82.00	83.74	83.74	5,251,000
Aug 26, 2026	79.05	80.91	78.79	79.25	79.25	1,693,900
Aug 25, 2026	82.98	83.32	79.44	80.40	80.40	2,113,400
Aug 24, 2026	85.68	86.06	82.95	83.24	83.24	2,169,700
Aug 21, 2026	85.43	86.24	83.51	85.94	85.94	1,411,100
Aug 20, 2026	87.89	88.21	85.27	85.90	85.90	1,757,000
Aug 19, 2026	84.98	87.96	84.50	87.34	87.34	3,554,600
Aug 18, 2026	84.11	86.59	83.50	85.01	85.01	2,773,400
Aug 17, 2026	85.51	86.38	82.18	83.44	83.44	3,442,500
Aug 14, 2026	86.01	87.61	83.81	86.68	86.68	3,349,400
Aug 13, 2026	77.72	86.70	77.52	86.03	86.03	4,601,900
Aug 12, 2026	74.83	77.37	74.64	77.16	77.16	1,349,100
Aug 11, 2026	75.99	77.39	75.27	76.35	76.35	1,081,200
Aug 10, 2026	74.03	77.08	73.79	76.32	76.32	2,497,900
Aug 7, 2026	71.69	75.48	71.21	75.11	75.11	2,539,000
Aug 6, 2026	67.17	70.16	66.47	69.95	69.95	1,713,900
Aug 5, 2026	72.62	72.83	69.49	69.72	69.72	2,368,900
Aug 4, 2026	67.67	71.45	67.06	71.06	71.06	1,779,700
Aug 3, 2026	67.01	69.80	67.00	68.74	68.74	2,551,900
Jul 31, 2026	63.64	66.05	63.20	65.79	65.79	1,640,000
Jul 30, 2026	64.49	64.91	62.93	64.25	64.25	1,735,400
Jul 29, 2026	62.34	66.06	62.25	64.44	64.44	2,176,600
Jul 28, 2026	61.62	63.13	60.25	62.10	62.10	1,226,400
Jul 27, 2026	59.90	62.21	59.48	61.24	61.24	1,398,500
Jul 24, 2026	58.06	58.96	57.65	58.68	58.68	955,000
Jul 23, 2026	59.30	59.46	56.06	57.33	57.33	1,705,300
Jul 22, 2026	59.66	59.71	58.29	58.68	58.68	1,526,700
Jul 21, 2026	60.72	63.44	59.29	60.18	60.18	1,894,800
Jul 20, 2026	60.61	63.22	60.30	62.74	62.74	1,353,100
Jul 17, 2026	61.30	62.46	61.02	61.59	61.59	1,459,100
Jul 16, 2026	62.19	63.16	60.70	62.11	62.11	1,488,200
Jul 15, 2026	63.42	64.64	61.62	62.24	62.24	1,718,900
Jul 14, 2026	59.84	62.95	59.46	62.32	62.32	2,070,100
Jul 13, 2026	61.16	63.12	60.56	62.43	62.43	1,985,600
Jul 10, 2026	63.49	63.97	59.76	60.24	60.24	1,499,100
Jul 9, 2026	58.62	62.75	58.35	62.06	62.06	1,504,500
Jul 8, 2026	58.05	60.41	57.78	60.08	60.08	1,959,900
Jul 7, 2026	59.80	61.28	58.01	59.46	59.46	1,569,600
Jul 6, 2026	57.00	58.60	56.56	58.54	58.54	1,318,300
Jul 2, 2026	58.45	59.79	57.46	58.04	58.04	1,555,100
Jul 1, 2026	58.70	59.79	58.09	58.45	58.45	1,670,500
Jun 30, 2026	56.11	57.56	56.01	57.02	57.02	1,191,000
Jun 29, 2026	57.51	58.86	56.84	56.95	56.95	1,751,300
Jun 26, 2026	53.88	56.93	53.88	56.24	56.24	3,538,100
Jun 25, 2026	56.70	56.78	53.04	53.60	53.60	3,389,100
Jun 24, 2026	58.40	59.59	57.75	58.71	58.71	1,603,500
Jun 23, 2026	59.00	60.23	58.56	58.98	58.98	1,776,500
Jun 22, 2026	57.98	60.47	56.60	58.73	58.73	2,140,600
Jun 18, 2026	58.00	59.13	55.90	58.97	58.97	3,287,700
Jun 17, 2026	59.66	60.94	58.10	58.56	58.56	1,794,000
Jun 16, 2026	62.17	62.80	59.43	60.11	60.11	1,472,700
Jun 15, 2026	61.07	63.39	60.20	62.30	62.30	2,342,300
Jun 12, 2026	60.22	60.94	58.16	60.35	60.35	1,540,100
Jun 11, 2026	59.68	60.74	58.32	60.22	60.22	1,497,400
Jun 10, 2026	59.78	61.42	59.02	60.78	60.78	1,241,800
Jun 9, 2026	61.01	62.28	58.79	61.26	61.26	2,457,800
Jun 8, 2026	61.58	62.60	60.56	62.14	62.14	1,542,900
Jun 5, 2026	64.98	66.30	61.65	61.79	61.79	1,836,600
Jun 4, 2026	64.77	66.80	63.28	65.09	65.09	1,767,500
Jun 3, 2026	66.31	66.90	63.25	64.10	64.10	2,630,400
Jun 2, 2026	65.48	67.80	64.03	67.59	67.59	2,599,700
Jun 1, 2026	67.07	68.72	63.13	68.06	68.06	4,248,100
May 29, 2026	53.91	65.26	53.20	64.70	64.70	7,471,900
May 28, 2026	57.10	59.19	56.00	57.61	57.61	6,300,700
May 27, 2026	53.29	54.75	53.12	53.90	53.90	1,984,000
May 26, 2026	53.97	54.91	53.13	54.41	54.41	1,587,000
May 22, 2026	54.57	56.09	54.26	54.81	54.81	1,374,900
May 21, 2026	54.51	54.84	53.50	53.84	53.84	1,253,500
May 20, 2026	52.65	55.30	52.00	55.28	55.28	2,112,400
May 19, 2026	55.49	56.30	53.19	53.72	53.72	2,425,800
May 18, 2026	50.55	54.01	50.55	53.91	53.91	2,192,500
May 15, 2026	50.48	51.52	49.29	50.60	50.60	2,408,200
May 14, 2026	48.69	50.61	47.56	49.78	49.78	1,504,700
May 13, 2026	48.21	49.00	47.59	48.57	48.57	2,262,200
May 12, 2026	50.66	51.08	49.69	50.09	50.09	1,860,200
May 11, 2026	51.42	52.74	49.49	50.38	50.38	2,144,200
May 8, 2026	50.74	52.31	49.92	52.25	52.25	1,270,300
May 7, 2026	52.11	53.33	51.31	51.62	51.62	2,455,800
May 6, 2026	49.13	50.00	48.07	49.11	49.11	1,240,200
May 5, 2026	51.09	52.00	49.73	50.15	50.15	1,180,400
May 4, 2026	48.71	50.99	48.71	50.66	50.66	1,080,600
May 1, 2026	47.95	50.00	47.84	48.61	48.61	1,543,500
Apr 30, 2026	46.90	46.99	45.32	46.43	46.43	1,760,100
Apr 29, 2026	47.00	47.44	46.24	47.40	47.40	1,230,800
Apr 28, 2026	48.56	50.35	47.26	47.45	47.45	1,215,500
Apr 27, 2026	46.40	48.98	45.94	47.83	47.83	1,689,900
Apr 24, 2026	45.68	46.59	44.61	46.40	46.40	2,419,100
Apr 23, 2026	47.91	47.98	44.31	45.75	45.75	2,040,100
Apr 22, 2026	48.65	49.38	48.24	49.23	49.23	1,596,000
Apr 21, 2026	48.81	50.28	48.09	48.39	48.39	921,600
Apr 20, 2026	47.39	49.21	47.39	48.96	48.96	1,769,200
Apr 17, 2026	48.75	49.11	47.14	47.56	47.56	2,190,800
Apr 16, 2026	48.92	49.23	47.25	47.66	47.66	1,929,500
Apr 15, 2026	46.59	48.20	46.28	47.51	47.51	1,428,300
Apr 14, 2026	45.86	46.59	44.83	45.39	45.39	1,380,500
Apr 13, 2026	43.67	45.78	43.30	45.59	45.59	2,018,300
Apr 10, 2026	45.01	45.02	42.05	43.30	43.30	3,216,100
Apr 9, 2026	48.32	48.32	44.41	45.00	45.00	2,523,100
Apr 8, 2026	51.60	51.91	48.43	48.72	48.72	1,792,400
Apr 7, 2026	50.24	50.45	48.91	49.82	49.82	1,579,800
Apr 6, 2026	50.83	51.29	49.69	50.56	50.56	1,121,900
Apr 2, 2026	49.67	51.54	48.11	50.67	50.67	910,400
Apr 1, 2026	50.74	50.99	48.57	49.91	49.91	1,207,000
Mar 31, 2026	49.56	50.92	49.00	49.99	49.99	1,860,600
Mar 30, 2026	49.25	51.02	49.10	49.41	49.41	1,352,800
Mar 27, 2026	50.40	50.40	47.49	48.52	48.52	1,748,500
Mar 26, 2026	49.43	52.18	49.33	51.31	51.31	1,274,300
Mar 25, 2026	50.82	51.44	48.71	49.94	49.94	1,379,900
Mar 24, 2026	52.00	52.00	49.55	49.67	49.67	2,039,000
Mar 23, 2026	53.31	54.21	52.38	52.89	52.89	1,832,100
Mar 20, 2026	54.00	54.52	52.64	53.31	53.31	7,821,300
Mar 19, 2026	55.49	56.88	54.04	55.15	55.15	1,619,000
Mar 18, 2026	54.97	56.61	54.51	55.76	55.76	1,735,600
Mar 17, 2026	53.46	56.33	53.05	55.40	55.40	2,305,400
Mar 16, 2026	52.87	54.15	51.99	53.44	53.44	2,758,400
Mar 13, 2026	51.55	52.59	50.93	51.49	51.49	2,036,000
Mar 12, 2026	52.55	54.58	51.42	51.70	51.70	1,465,500
Mar 11, 2026	52.49	54.20	51.16	52.85	52.85	1,550,100
Mar 10, 2026	53.60	53.82	50.63	51.85	51.85	2,065,300
Mar 9, 2026	52.90	53.48	51.31	53.25	53.25	2,560,600
Mar 6, 2026	52.80	54.27	51.81	53.73	53.73	2,231,100
Mar 5, 2026	52.40	54.98	52.03	53.02	53.02	2,764,000
Mar 4, 2026	52.54	53.42	51.70	51.85	51.85	2,604,900
Mar 3, 2026	51.05	53.76	50.59	52.68	52.68	2,897,900
Mar 2, 2026	51.16	54.98	51.16	52.92	52.92	2,810,400
Feb 27, 2026	55.10	55.10	49.90	52.07	52.07	7,388,000
Feb 26, 2026	58.99	62.10	58.99	61.58	61.58	4,087,500
Feb 25, 2026	56.48	58.42	54.72	58.00	58.00	2,298,800
Feb 24, 2026	53.82	57.98	53.27	56.38	56.38	3,083,900
Feb 23, 2026	56.73	56.93	52.73	53.34	53.34	4,328,100
Feb 20, 2026	62.04	64.70	57.83	58.12	58.12	2,673,800
Feb 19, 2026	60.87	62.31	60.05	62.06	62.06	1,511,600
Feb 18, 2026	60.37	61.68	59.15	61.03	61.03	1,597,700
Feb 17, 2026	61.26	62.00	58.85	60.44	60.44	3,149,100
Feb 13, 2026	61.49	63.16	60.24	61.57	61.57	1,944,600
Feb 12, 2026	61.62	62.50	57.55	60.38	60.38	2,469,300
Feb 11, 2026	63.29	63.29	60.52	61.85	61.85	1,528,800
Feb 10, 2026	64.00	65.48	62.70	63.38	63.38	1,672,500
Feb 9, 2026	60.00	62.14	59.01	61.33	61.33	2,322,300
Feb 6, 2026	58.40	60.03	57.01	59.12	59.12	2,118,300
Feb 5, 2026	59.20	60.67	56.70	57.16	57.16	1,916,700
Feb 4, 2026	59.02	61.70	57.27	60.38	60.38	2,601,300
Feb 3, 2026	64.34	64.34	58.74	60.02	60.02	2,977,000
Feb 2, 2026	65.99	67.03	64.28	65.48	65.48	2,354,300
Jan 30, 2026	67.25	68.79	65.54	65.93	65.93	1,716,600
Jan 29, 2026	71.32	71.89	65.39	67.72	67.72	2,489,000
Jan 28, 2026	75.31	76.15	73.27	73.38	73.38	790,500
Jan 27, 2026	75.33	75.71	73.74	74.22	74.22	1,719,700
Jan 26, 2026	72.09	75.75	72.09	75.16	75.16	1,777,100
Jan 23, 2026	71.72	72.58	71.23	71.78	71.78	1,143,100
Jan 22, 2026	70.60	72.25	70.20	71.80	71.80	1,117,900
Jan 21, 2026	69.73	70.01	67.97	69.52	69.52	1,390,700
Jan 20, 2026	71.00	72.14	69.36	69.57	69.57	1,452,400
Jan 16, 2026	73.81	74.93	71.22	71.38	71.38	2,255,900
Jan 15, 2026	72.90	76.42	72.78	72.81	72.81	1,930,900
Jan 14, 2026	75.47	75.47	72.28	72.46	72.46	1,045,400
Jan 13, 2026	77.35	77.90	74.32	75.34	75.34	1,354,900
Jan 12, 2026	78.26	78.69	76.39	76.69	76.69	1,127,600
Jan 9, 2026	78.66	80.67	78.40	78.62	78.62	1,398,100
Jan 8, 2026	76.59	79.12	74.44	78.48	78.48	1,668,200
Jan 7, 2026	75.87	77.80	75.57	77.10	77.10	802,900
Jan 6, 2026	74.50	75.69	73.78	75.61	75.61	1,071,000
Jan 5, 2026	72.88	75.61	72.66	74.31	74.31	1,166,400
Jan 2, 2026	75.44	75.59	71.93	72.56	72.56	1,354,500
Dec 31, 2025	76.14	76.47	75.36	75.44	75.44	703,300
Dec 30, 2025	76.55	77.29	76.51	76.63	76.63	702,900
Dec 29, 2025	76.38	77.17	76.03	77.09	77.09	1,151,500
Dec 26, 2025	76.75	77.35	76.41	76.97	76.97	546,200
Dec 24, 2025	77.22	77.22	76.24	76.80	76.80	370,600
Dec 23, 2025	78.26	78.38	75.81	76.99	76.99	1,237,400
Dec 22, 2025	76.90	78.78	76.52	78.43	78.43	859,500
Dec 19, 2025	75.86	76.66	74.66	76.42	76.42	1,817,100
Dec 18, 2025	75.09	77.92	75.06	76.17	76.17	1,613,100
Dec 17, 2025	74.64	76.22	73.93	74.52	74.52	1,383,300
Dec 16, 2025	73.45	75.25	73.44	74.98	74.98	1,417,400
Dec 15, 2025	76.17	76.40	73.41	73.72	73.72	1,742,600
Dec 12, 2025	79.09	79.85	75.84	76.31	76.31	1,569,000
Dec 11, 2025	77.97	79.87	77.80	79.29	79.29	1,888,500
Dec 10, 2025	74.51	79.32	74.02	78.87	78.87	2,207,900
Dec 9, 2025	74.83	75.99	73.92	74.69	74.69	2,014,300
Dec 8, 2025	74.60	76.35	74.50	75.55	75.55	3,097,400
Dec 5, 2025	74.03	75.06	73.73	74.67	74.67	1,469,900
Dec 4, 2025	75.00	75.48	73.34	73.73	73.73	1,672,000
Dec 3, 2025	73.50	75.50	73.33	75.02	75.02	1,933,100
Dec 2, 2025	72.00	73.44	71.82	72.26	72.26	1,755,100
Dec 1, 2025	69.40	71.22	69.40	71.09	71.09	1,910,100
Nov 28, 2025	69.97	71.27	69.97	70.53	70.53	937,400
Nov 26, 2025	69.24	70.98	68.91	69.94	69.94	2,173,100
Nov 25, 2025	69.26	70.09	68.10	69.53	69.53	3,779,300
Nov 24, 2025	70.51	71.24	68.88	69.07	69.07	3,494,100
Nov 21, 2025	72.56	76.00	68.78	70.04	70.04	8,944,600
Nov 20, 2025	89.13	91.09	81.83	82.08	82.08	3,763,600
Nov 19, 2025	88.05	89.84	87.54	88.28	88.28	1,551,100
Nov 18, 2025	87.02	88.98	86.38	88.56	88.56	1,663,400
Nov 17, 2025	90.21	91.00	86.69	87.44	87.44	1,959,300
Nov 14, 2025	88.48	92.27	87.51	90.83	90.83	1,255,000
Nov 13, 2025	91.38	93.92	90.46	91.30	91.30	1,256,400
Nov 12, 2025	94.88	96.07	92.23	92.46	92.46	1,484,200
Nov 11, 2025	92.61	95.01	92.61	94.47	94.47	1,413,900
Nov 10, 2025	89.99	93.32	89.88	93.07	93.07	1,901,900
Nov 7, 2025	85.29	90.08	84.87	90.02	90.02	1,587,900
Nov 6, 2025	88.27	89.67	84.84	86.58	86.58	1,255,400
Nov 5, 2025	88.22	88.52	86.72	87.04	87.04	1,161,800
Nov 4, 2025	88.31	90.10	86.31	88.53	88.53	1,559,100
Nov 3, 2025	89.99	92.24	89.34	90.73	90.73	2,097,700
Oct 31, 2025	89.24	90.69	88.50	89.22	89.22	1,329,100

Mobilize your Website

View Site in Mobile | Classic

Share by: