Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-27	Z	ESTC	55.75	56.29	54.995	55.40	0.28	505,157	4,333
2023-03-24	Z	ESTC	55.66	56.30	54.53	55.12	-0.72	557,017	5,305
2023-03-23	Z	ESTC	55.81	56.96	55.03	55.88	1.10	437,537	4,418
2023-03-22	Z	ESTC	57.33	57.41	54.84	54.84	-2.485	442,863	4,577
2023-03-21	Z	ESTC	55.46	57.88	55.32	57.37	2.18	779,617	6,580
2023-03-20	Z	ESTC	54.38	55.26	53.59	55.17	0.23	874,588	8,599
2023-03-17	Z	ESTC	56.26	56.65	54.12	54.90	-1.38	932,158	8,264
2023-03-16	Z	ESTC	55.50	56.52	55.075	56.30	1.10	714,114	6,870
2023-03-15	Z	ESTC	54.70	55.89	54.19	55.22	0.08	954,552	8,160
2023-03-14	Z	ESTC	56.31	56.92	54.55	55.12	-0.09	1,157,814	9,930
2023-03-13	Z	ESTC	52.41	55.795	50.21	55.17	2.07	1,589,085	16,447
2023-03-10	Z	ESTC	55.66	55.99	51.89	53.09	-3.19	1,807,098	13,807
2023-03-09	Z	ESTC	59.62	59.87	56.05	56.26	-3.75	1,322,394	12,339
2023-03-08	Z	ESTC	61.35	62.04	59.58	60.01	-1.36	722,152	6,684
2023-03-07	Z	ESTC	61.99	63.36	60.69	61.35	-1.02	1,143,058	10,318
2023-03-06	Z	ESTC	64.34	66.50	61.75	62.36	-1.57	1,590,833	14,448
2023-03-03	Z	ESTC	63.27	67.02	61.47	63.93	5.56	3,895,677	23,135
2023-03-02	Z	ESTC	56.78	58.47	56.40	58.41	0.68	1,875,480	16,544
2023-03-01	Z	ESTC	58.75	59.00	57.22	57.73	-1.31	1,224,745	11,292
2023-02-28	Z	ESTC	58.05	60.0674	57.80	59.02	0.93	980,188	8,338
2023-02-27	Z	ESTC	58.70	59.275	57.78	58.08	-0.09	951,677	11,130
2023-02-24	Z	ESTC	58.24	60.27	57.58	58.12	-2.38	858,115	7,295
2023-02-23	Z	ESTC	61.34	61.78	59.51	60.48	0.09	608,639	6,257
2023-02-22	Z	ESTC	59.35	60.88	59.01	60.40	1.73	689,663	7,052
2023-02-21	Z	ESTC	58.78	59.75	58.18	58.71	-1.685	533,089	6,383
2023-02-17	Z	ESTC	60.76	60.76	58.87	60.40	-0.88	644,518	5,634
2023-02-16	Z	ESTC	61.94	63.35	60.85	61.26	-2.53	950,645	6,791
2023-02-15	Z	ESTC	62.87	64.27	62.14	63.80	1.58	1,005,476	7,723
2023-02-14	Z	ESTC	60.25	63.67	60.05	62.24	0.95	1,333,424	7,464
2023-02-13	Z	ESTC	60.05	61.67	59.605	61.25	1.955	704,443	7,671
2023-02-10	Z	ESTC	61.02	61.49	58.91	59.31	-2.75	831,897	8,258
2023-02-09	Z	ESTC	64.13	64.57	61.74	62.06	-0.59	759,211	7,886
2023-02-08	Z	ESTC	63.44	64.42	62.43	62.64	-0.245	791,655	7,074
2023-02-07	Z	ESTC	61.01	63.38	59.83	62.89	1.99	744,871	7,447
2023-02-06	Z	ESTC	60.16	62.14	60.16	60.91	-0.35	1,422,466	10,331
2023-02-03	Z	ESTC	61.85	63.54	60.72	61.30	-3.79	1,915,260	15,441
2023-02-02	Z	ESTC	65.17	67.06	64.26	65.10	1.69	2,459,542	16,575
2023-02-01	Z	ESTC	59.24	64.57	58.75	63.39	4.56	1,922,442	12,432
2023-01-31	Z	ESTC	58.19	59.5417	57.99	58.84	0.93	1,989,193	12,587
2023-01-30	Z	ESTC	58.18	59.01	56.45	57.90	-1.44	2,285,634	11,341
2023-01-27	Z	ESTC	56.41	59.70	56.15	59.35	2.07	1,044,112	7,991
2023-01-26	Z	ESTC	56.46	57.75	55.06	57.28	2.34	1,411,874	8,222
2023-01-25	Z	ESTC	53.06	55.98	51.39	54.92	0.04	1,354,993	10,364
2023-01-24	Z	ESTC	56.82	58.25	54.11	54.88	-2.39	1,646,815	11,188
2023-01-23	Z	ESTC	55.36	57.50	55.25	57.31	2.19	2,107,395	14,499
2023-01-20	Z	ESTC	51.38	55.16	51.03	55.12	4.25	1,277,709	10,183
2023-01-19	Z	ESTC	50.45	51.55	49.02	50.85	-0.48	1,536,545	12,352
2023-01-18	Z	ESTC	53.66	54.55	51.135	51.33	-1.21	760,884	6,610
2023-01-17	Z	ESTC	50.86	53.18	50.0115	52.52	1.28	2,042,854	15,063
2023-01-13	Z	ESTC	50.19	51.63	49.95	51.21	-0.08	1,416,064	11,801
2023-01-12	Z	ESTC	51.84	51.90	49.82	51.29	-0.355	850,355	7,960
2023-01-11	Z	ESTC	51.06	52.44	50.21	51.66	1.20	840,532	9,956
2023-01-10	Z	ESTC	49.59	50.73	48.60	50.50	0.025	704,234	7,814
2023-01-09	Z	ESTC	48.92	51.69	48.92	50.50	2.56	1,655,097	14,307
2023-01-06	Z	ESTC	48.53	48.64	46.18	47.94	-0.32	1,316,697	12,138
2023-01-05	Z	ESTC	49.71	50.13	47.66	48.27	-2.51	1,376,911	11,534
2023-01-04	Z	ESTC	50.80	50.95	49.35	50.79	0.66	1,146,752	11,544
2023-01-03	Z	ESTC	52.74	53.47	49.08	50.16	-1.35	1,371,343	12,041
2022-12-30	Z	ESTC	50.34	51.57	50.00	51.50	-0.11	678,151	7,457
2022-12-29	Z	ESTC	49.94	52.00	49.49	51.62	2.35	845,068	8,620
2022-12-28	Z	ESTC	49.11	49.9499	48.635	49.30	-0.09	750,718	6,651