Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-08	Z	ESTC	86.47	87.13	85.08	86.07	-0.16	1,281,474	12,999	79.57	90.00
2025-07-07	Z	ESTC	86.87	87.4611	85.48	86.28	-0.97	1,526,173	16,838	78.61	88.80
2025-07-04	Z	ESTC	85.22	88.80	85.18	87.20	3.16	0	0	84.85	90.00
2025-07-03	Z	ESTC	85.22	88.80	85.18	87.20	3.16	1,212,467	13,270	84.85	90.00
2025-07-02	Z	ESTC	83.48	85.10	82.87	84.20	0.39	1,458,839	14,706	80.00	84.68
2025-07-01	Z	ESTC	83.86	85.27	82.45	83.71	-0.64	1,410,634	15,671	83.26	84.22
2025-06-30	Z	ESTC	83.50	84.57	82.8094	84.33	1.653	1,661,638	15,214	76.27	92.25
2025-06-27	Z	ESTC	83.72	84.255	82.03	82.69	0.107	1,641,221	11,096	81.50	93.50
2025-06-26	Z	ESTC	81.60	82.95	80.50	82.61	1.65	1,156,403	14,760	79.98	90.09
2025-06-25	Z	ESTC	84.56	84.66	80.765	80.98	-2.965	1,827,972	20,340	80.96	81.95
2025-06-24	Z	ESTC	83.27	84.355	82.50	83.91	1.805	1,507,661	13,692	76.00	84.50
2025-06-23	Z	ESTC	81.53	83.44	79.98	82.12	0.11	1,387,955	13,261	79.30	100.00
2025-06-20	Z	ESTC	83.75	84.5525	81.53	82.00	-1.43	2,269,829	12,393	74.54	93.35
2025-06-19	Z	ESTC	84.35	84.505	82.51	83.43	-0.66	0	0	83.10	85.00
2025-06-18	Z	ESTC	84.35	84.505	82.51	83.43	-0.66	1,096,206	14,209	83.10	85.00
2025-06-17	Z	ESTC	80.905	84.248	80.4034	84.06	2.91	1,949,462	20,591	75.45	85.00
2025-06-16	Z	ESTC	80.12	81.54	79.53	81.18	1.865	2,826,925	23,741	79.20	81.50
2025-06-13	Z	ESTC	81.79	82.47	79.12	79.39	-3.965	2,595,254	25,333	79.45	84.00
2025-06-12	Z	ESTC	82.77	85.22	82.77	83.25	0.091	1,145,094	13,609	83.00	86.00
2025-06-11	Z	ESTC	84.56	85.44	82.88	83.17	-1.571	1,856,065	18,639	83.00	93.50
2025-06-10	Z	ESTC	85.54	86.74	84.50	84.72	-0.88	1,987,851	15,725	75.91	84.65
2025-06-09	Z	ESTC	86.92	87.615	85.63	85.71	-0.745	1,982,163	20,550	85.00	87.70
2025-06-06	Z	ESTC	87.14	87.50	85.7935	86.39	0.105	1,846,034	17,623	86.35	94.54
2025-06-05	Z	ESTC	84.55	87.84	84.50	86.29	2.45	2,431,739	25,404	85.55	86.99
2025-06-04	Z	ESTC	83.46	86.17	83.46	83.83	0.03	1,897,299	18,198	83.70	93.89
2025-06-03	Z	ESTC	81.60	84.02	80.4475	83.71	2.12	3,187,547	29,780	76.00	84.86
2025-06-02	Z	ESTC	80.87	82.95	78.6936	81.70	0.78	3,149,701	33,554	79.32	90.05
2025-05-30	Z	ESTC	77.83	83.25	77.00	80.87	-11.13	8,818,109	75,068	80.00	81.10
2025-05-29	Z	ESTC	92.84	93.57	90.42	92.03	-0.38	3,320,209	29,785	80.81	80.95
2025-05-28	Z	ESTC	92.83	93.88	91.98	92.37	-0.47	1,524,459	18,303	92.32	92.43
2025-05-27	Z	ESTC	93.79	94.29	92.37	92.85	0.59	2,611,321	29,323	83.22	102.30
2025-05-26	Z	ESTC	90.75	92.885	90.00	92.25	-0.75	0	0	88.00	121.00
2025-05-23	Z	ESTC	90.75	92.885	90.00	92.25	-0.75	1,141,730	16,378	88.00	121.00
2025-05-22	Z	ESTC	91.20	93.57	90.71	93.00	2.35	2,116,194	21,631	85.14	106.37
2025-05-21	Z	ESTC	92.83	93.53	90.1201	90.65	-3.52	2,052,305	20,589	91.25	103.12
2025-05-20	Z	ESTC	91.48	95.15	91.25	94.17	1.828	2,327,964	22,093	94.52	94.85
2025-05-19	Z	ESTC	90.50	92.31	89.7701	92.29	-0.045	2,191,473	24,047	82.56	93.27
2025-05-16	Z	ESTC	92.14	93.14	91.5307	92.32	0.11	1,564,770	17,670	40.00	95.00
2025-05-15	Z	ESTC	92.11	93.45	91.25	92.19	-0.95	2,920,037	17,653	91.00	95.00
2025-05-14	Z	ESTC	93.71	94.86	92.825	93.07	-0.435	1,720,171	19,175	85.01	102.03
2025-05-13	Z	ESTC	92.58	94.845	92.0601	93.50	0.67	1,345,987	17,073	93.04	94.02
2025-05-12	Z	ESTC	89.64	92.92	88.61	92.76	7.19	2,245,932	24,314	82.95	92.85
2025-05-09	Z	ESTC	86.83	87.12	84.71	85.56	-0.72	1,000,380	12,789	83.00	87.50
2025-05-08	Z	ESTC	85.20	86.51	84.36	86.27	1.73	1,415,191	16,873	83.28	93.88
2025-05-07	Z	ESTC	83.05	84.885	82.7657	84.52	1.63	1,418,151	17,085	76.82	85.00
2025-05-06	Z	ESTC	81.97	83.706	81.03	82.85	-0.45	1,734,501	16,685	81.85	84.75
2025-05-05	Z	ESTC	82.45	84.18	82.11	83.26	0.30	2,131,663	19,230	75.68	86.00
2025-05-02	Z	ESTC	87.56	87.56	82.57	82.92	-3.42	2,753,701	27,252	75.13	83.85
2025-05-01	Z	ESTC	88.20	88.495	86.03	86.30	-0.06	1,716,684	17,415	74.08	99.86
2025-04-30	Z	ESTC	83.65	86.20	82.605	86.20	0.11	2,028,142	14,364	73.11	91.33
2025-04-29	Z	ESTC	85.86	86.6599	84.67	85.97	1.15	1,143,047	13,740	83.77	86.80
2025-04-28	Z	ESTC	84.30	85.36	83.36	84.80	0.54	1,855,428	16,782	77.17	97.55
2025-04-25	Z	ESTC	81.80	84.63	81.39	84.22	2.05	1,812,941	15,004	74.08	85.00
2025-04-24	Z	ESTC	78.25	82.53	78.00	82.12	4.49	2,725,967	22,472	76.00	84.60
2025-04-23	Z	ESTC	80.21	82.38	77.08	77.54	1.11	2,693,162	17,775	66.76	86.84
2025-04-22	Z	ESTC	76.70	77.35	75.42	76.39	0.72	2,093,963	16,616	75.52	79.00
2025-04-21	Z	ESTC	76.84	77.275	74.165	75.67	-2.13	2,038,364	16,814	69.05	75.88
2025-04-18	Z	ESTC	78.71	79.385	76.64	77.87	-0.96	0	0	62.21	79.00
2025-04-17	Z	ESTC	78.71	79.385	76.64	77.87	-0.96	885,440	10,815	62.21	79.00
2025-04-16	Z	ESTC	78.63	79.94	76.59	78.79	-1.14	1,717,228	17,477	67.44	83.00
2025-04-15	Z	ESTC	79.00	80.82	78.6274	79.95	0.53	1,830,718	14,143	72.16	91.33
2025-04-14	Z	ESTC	82.46	82.76	79.14	79.42	-0.46	1,139,791	15,336	79.00	85.31
2025-04-11	Z	ESTC	79.05	80.04	76.50	79.83	0.976	1,261,742	13,987	67.67	80.48
2025-04-10	Z	ESTC	80.53	81.31	76.77	78.78	-4.65	1,319,735	15,943	14.91	83.00