Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-07-26	Z	ESTC	115.11	115.62	112.52	112.67	-1.00	571,471	6,694	112.34	125.00
2024-07-25	Z	ESTC	111.58	114.95	108.56	113.63	3.20	1,155,117	8,419	102.10	115.00
2024-07-24	Z	ESTC	116.16	116.475	110.22	110.42	-6.96	705,730	8,193	110.00	126.49
2024-07-23	Z	ESTC	113.79	118.05	113.44	117.39	4.0225	1,312,466	10,978	115.77	125.00
2024-07-22	Z	ESTC	112.30	114.1981	111.54	113.37	1.601	872,212	7,223	112.00	170.00
2024-07-19	Z	ESTC	111.08	113.14	110.61	111.84	0.55	546,314	7,092	102.10	113.87
2024-07-18	Z	ESTC	115.55	116.74	110.67	111.28	-4.22	909,006	10,597	110.89	112.02
2024-07-17	Z	ESTC	116.55	117.70	114.60	115.53	-2.81	794,848	9,544	115.18	116.31
2024-07-16	Z	ESTC	119.49	121.045	118.2533	118.38	-0.02	974,213	8,968	117.96	132.43
2024-07-15	Z	ESTC	123.50	123.96	118.05	118.42	-3.84	1,100,403	11,203	118.90	119.95
2024-07-12	Z	ESTC	120.75	123.58	120.16	122.27	1.65	1,325,496	13,076	121.64	122.63
2024-07-11	Z	ESTC	116.32	120.79	115.61	120.61	5.26	1,910,284	20,594	113.11	130.00
2024-07-10	Z	ESTC	113.04	116.1299	111.40	115.35	3.01	1,361,732	12,965	114.97	125.00
2024-07-09	Z	ESTC	115.22	115.97	111.79	112.38	-3.35	1,099,911	9,474	95.00	112.38
2024-07-08	Z	ESTC	116.83	118.00	113.94	115.72	0.67	1,080,988	11,160	115.35	116.48
2024-07-05	Z	ESTC	115.78	117.24	114.39	114.87	-1.00	918,071	7,706	114.19	115.32
2024-07-04	Z	ESTC	114.45	116.08	114.45	115.88	1.255	0	0	115.31	116.36
2024-07-03	Z	ESTC	114.45	116.08	114.45	115.88	1.255	428,902	3,866	115.31	116.36
2024-07-02	Z	ESTC	115.66	116.44	113.51	114.67	-0.92	1,246,765	8,701	113.77	115.80
2024-07-01	Z	ESTC	114.30	115.57	112.34	115.48	1.61	1,377,231	11,607	115.50	116.00
2024-06-28	Z	ESTC	114.94	116.02	113.545	113.91	-0.86	1,338,158	12,559	80.00	117.00
2024-06-27	Z	ESTC	109.54	115.95	109.48	114.76	4.73	1,115,517	11,793	114.46	115.00
2024-06-26	Z	ESTC	108.97	111.39	108.43	110.04	1.12	860,664	10,134	108.34	112.31
2024-06-25	Z	ESTC	108.86	109.73	107.10	108.95	-0.03	886,521	9,724	107.16	114.00
2024-06-24	Z	ESTC	107.98	110.64	106.96	108.98	0.15	1,286,987	10,098	105.31	110.61
2024-06-21	Z	ESTC	108.45	108.89	106.75	108.84	-0.32	1,655,073	14,171	85.68	119.09
2024-06-20	Z	ESTC	109.93	111.12	107.06	108.99	-0.95	901,436	11,199	107.77	115.99
2024-06-19	Z	ESTC	111.60	111.65	109.84	109.97	-2.462	0	0	108.77	109.97
2024-06-18	Z	ESTC	111.60	111.65	109.84	109.97	-2.462	892,619	12,303	108.77	109.97
2024-06-17	Z	ESTC	113.91	114.50	110.62	112.34	-1.82	573,016	10,624	62.08	114.00
2024-06-14	Z	ESTC	112.17	115.00	112.06	114.18	1.665	860,656	11,113	109.86	126.00
2024-06-13	Z	ESTC	116.49	116.49	112.36	112.53	-2.15	1,130,642	11,471	110.25	116.50
2024-06-12	Z	ESTC	113.69	116.88	112.23	114.64	3.14	1,500,782	18,988	114.20	115.00
2024-06-11	Z	ESTC	112.65	112.65	110.09	111.57	-1.225	1,428,935	14,222	108.43	112.40
2024-06-10	Z	ESTC	111.26	113.07	108.60	112.77	0.89	1,315,850	17,685	112.50	113.16
2024-06-07	Z	ESTC	113.00	113.07	110.05	111.95	-1.12	960,321	13,650	107.00	111.90
2024-06-06	Z	ESTC	107.48	113.73	107.48	113.11	5.89	2,486,581	22,176	111.00	114.51
2024-06-05	Z	ESTC	104.00	107.77	103.44	107.21	4.30	1,488,486	14,834	107.00	109.19
2024-06-04	Z	ESTC	104.29	104.66	99.83	102.97	0.13	2,269,496	15,091	100.00	103.00
2024-06-03	Z	ESTC	103.97	105.22	98.78	102.79	-1.29	2,330,340	20,143	96.68	116.00
2024-05-31	Z	ESTC	107.00	107.00	100.5115	104.05	10.90	4,330,883	31,885	100.50	104.94
2024-05-30	Z	ESTC	100.00	100.01	92.96	93.18	-9.19	3,261,276	29,489	99.50	100.99
2024-05-29	Z	ESTC	98.88	102.53	98.62	102.30	2.22	1,462,665	15,738	99.69	160.00
2024-05-28	Z	ESTC	104.52	104.52	99.505	100.13	-4.81	1,652,306	15,853	98.73	101.00
2024-05-27	Z	ESTC	106.04	106.04	103.585	104.95	-1.09	0	0	103.60	104.95
2024-05-24	Z	ESTC	106.04	106.04	103.585	104.95	-1.09	863,712	11,335	103.60	104.95
2024-05-23	Z	ESTC	109.59	109.59	105.80	106.05	-1.81	1,272,222	11,625	105.56	107.77
2024-05-22	Z	ESTC	110.85	111.615	107.63	107.86	-1.537	734,471	11,235	109.00	112.00
2024-05-21	Z	ESTC	110.25	111.22	108.4901	109.40	-1.22	602,785	8,213	108.84	109.92
2024-05-20	Z	ESTC	109.83	111.235	108.52	110.68	0.60	740,150	9,044	106.60	114.05
2024-05-17	Z	ESTC	108.25	110.175	107.62	110.08	1.865	1,084,137	12,366	103.30	150.00
2024-05-16	Z	ESTC	111.12	111.58	108.18	108.21	-3.02	997,790	10,828	106.00	112.72
2024-05-15	Z	ESTC	110.25	111.65	108.06	111.23	1.92	727,632	11,102	111.21	120.00
2024-05-14	Z	ESTC	107.12	110.00	107.06	109.31	1.92	1,178,988	12,651	108.86	109.94
2024-05-13	Z	ESTC	106.65	107.63	105.60	107.40	1.445	580,710	8,492	105.77	118.17
2024-05-10	Z	ESTC	105.80	106.5983	104.65	106.05	1.101	708,567	7,749	102.33	106.00
2024-05-09	Z	ESTC	105.99	106.5686	104.93	104.99	-0.66	572,340	8,371	104.01	109.43
2024-05-08	Z	ESTC	105.72	106.365	105.00	105.65	-1.31	574,083	10,744	101.06	106.90
2024-05-07	Z	ESTC	105.46	107.58	103.43	106.95	-0.315	1,069,449	11,650	105.77	108.55
2024-05-06	Z	ESTC	105.91	107.88	105.82	107.29	1.69	682,338	11,734	102.00	107.60
2024-05-03	Z	ESTC	107.69	107.94	105.51	105.66	-0.43	690,290	10,191	102.26	109.47
2024-05-02	Z	ESTC	107.11	107.68	103.90	106.10	0.39	1,156,050	11,447	102.77	118.17
2024-05-01	Z	ESTC	103.25	108.07	102.635	105.75	3.54	1,113,940	13,426	96.94	109.47
2024-04-30	Z	ESTC	103.25	104.89	102.20	102.22	-1.70	1,167,238	11,544	101.41	119.40
2024-04-29	Z	ESTC	108.35	108.408	103.62	103.92	-3.51	1,182,631	12,730	101.83	117.00