Elastic N.V. Ordinary Shares (ESTC)

Historical Prices For Elastic N.V. Ordinary Shares (ESTC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	89.42	93.03	89.37	91.39	2,562,940	91.39
4/01/2025	89.57	92.22	88.74	91.34	1,379,343	91.34
3/31/2025	89.67	90.28	86.08	89.10	1,210,125	89.10
3/28/2025	93.81	94.31	89.76	91.68	1,068,915	91.68
3/27/2025	98.25	98.25	94.62	95.06	873,749	95.06
3/26/2025	102.00	102.19	98.17	99.36	696,481	99.36
3/25/2025	102.17	103.79	101.43	102.42	812,366	102.42
3/24/2025	98.51	101.97	97.97	101.61	1,178,482	101.61
3/21/2025	93.68	97.24	91.95	97.21	1,137,862	97.21
3/20/2025	94.60	95.83	93.78	94.81	697,492	94.81
3/19/2025	94.21	96.48	93.15	95.32	812,613	95.32
3/18/2025	94.56	94.95	91.52	93.79	870,956	93.79
3/17/2025	94.37	96.67	94.04	95.30	1,148,822	95.30
3/14/2025	92.94	95.49	92.60	95.10	1,168,128	95.10
3/13/2025	97.09	98.30	91.25	91.67	2,209,390	91.67
3/12/2025	100.25	101.31	96.54	98.56	1,449,309	98.56
3/11/2025	90.90	99.45	89.95	97.09	3,963,689	97.09
3/10/2025	92.21	92.72	89.15	91.18	3,316,171	91.18
3/07/2025	98.52	99.49	91.21	95.00	2,405,572	95.00
3/06/2025	105.99	106.57	99.24	99.35	1,656,864	99.35
3/05/2025	106.91	109.92	106.15	109.63	1,196,036	109.63
3/04/2025	106.64	109.70	103.80	107.95	1,855,123	107.95
3/03/2025	115.39	116.00	106.60	107.15	2,219,902	107.15
2/28/2025	113.00	117.49	111.13	116.36	4,170,872	116.36
2/27/2025	107.00	107.99	101.02	101.28	2,481,712	101.28
2/26/2025	104.10	105.62	103.00	103.52	1,278,539	103.52
2/25/2025	103.78	104.90	100.00	102.87	1,304,630	102.87
2/24/2025	107.14	107.29	100.64	104.91	1,400,407	104.91
2/21/2025	111.20	111.20	105.81	106.38	912,165	106.38
2/20/2025	110.80	110.80	106.83	109.61	1,041,859	109.61
2/19/2025	114.04	114.35	110.80	111.51	837,733	111.51
2/18/2025	113.14	115.10	111.50	114.91	1,063,720	114.91
2/14/2025	117.45	118.46	113.13	113.13	1,226,883	113.13
2/13/2025	116.68	117.92	112.00	117.59	1,057,874	117.59
2/12/2025	113.84	118.12	113.02	117.76	1,012,877	117.76
2/11/2025	115.50	117.93	114.21	115.18	1,024,422	115.18
2/10/2025	114.71	118.84	114.14	116.39	1,821,097	116.39
2/07/2025	115.00	116.30	112.16	112.96	633,139	112.96
2/06/2025	115.01	116.24	113.84	114.30	1,090,595	114.30
2/05/2025	113.89	115.06	112.92	114.73	756,256	114.73
2/04/2025	114.44	115.58	112.42	115.45	1,239,596	115.45
2/03/2025	108.48	112.97	107.67	111.52	778,444	111.52
1/31/2025	112.29	114.41	111.51	112.58	1,173,435	112.58
1/30/2025	111.98	114.08	110.55	110.60	1,154,254	110.60
1/29/2025	116.24	117.00	110.65	113.29	1,906,923	113.29
1/28/2025	106.07	117.55	105.74	117.25	3,378,239	117.25
1/27/2025	101.69	107.96	100.57	104.92	1,681,285	104.92
1/24/2025	105.45	107.40	104.17	104.36	1,132,483	104.36
1/23/2025	100.82	105.37	100.82	104.09	1,655,066	104.09
1/22/2025	101.05	101.95	100.47	101.18	882,168	101.18
1/21/2025	101.04	102.15	99.10	100.36	1,030,657	100.36
1/17/2025	100.98	101.59	100.00	100.39	1,126,625	100.39
1/16/2025	98.28	100.36	97.64	99.97	1,546,845	99.97
1/15/2025	100.46	101.76	98.59	99.18	1,645,798	99.18
1/14/2025	97.21	99.34	97.21	97.99	947,605	97.99
1/13/2025	96.28	96.96	95.11	96.02	979,471	96.02
1/10/2025	96.50	98.29	96.22	97.47	1,260,352	97.47
1/08/2025	98.31	99.00	96.53	98.04	1,005,594	98.04
1/07/2025	102.16	102.41	98.30	98.68	1,084,907	98.68
1/06/2025	102.51	103.06	100.68	101.67	1,121,848	101.67
1/03/2025	99.81	101.86	99.81	101.40	1,224,827	101.40