Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	ESTC	95.00	96.00	93.325	95.31	0.69	666,736	8,543	94.68	95.47
2024-04-17	Z	ESTC	95.67	95.84	94.25	94.61	-0.58	839,704	9,953	89.97	99.00
2024-04-16	Z	ESTC	94.80	95.73	94.14	95.18	0.325	1,195,660	12,247	94.92	95.94
2024-04-15	Z	ESTC	96.65	97.19	94.81	94.83	-2.41	1,253,433	12,612	88.38	101.42
2024-04-12	Z	ESTC	99.41	100.57	97.02	97.24	-2.63	1,293,298	9,839	96.60	97.63
2024-04-11	Z	ESTC	98.96	99.87	98.29	99.85	1.63	919,269	11,607	100.00	101.00
2024-04-10	Z	ESTC	97.00	98.61	96.40	98.23	-0.48	492,525	8,203	96.32	99.66
2024-04-09	Z	ESTC	98.63	99.125	97.43	98.71	0.37	979,344	9,396	98.00	99.66
2024-04-08	Z	ESTC	97.92	98.58	96.58	98.31	0.87	586,372	7,517	97.83	98.86
2024-04-05	Z	ESTC	97.77	98.72	96.795	97.44	-0.19	1,007,182	13,134	96.92	97.95
2024-04-04	Z	ESTC	99.16	100.36	97.45	97.63	0.01	860,088	10,310	92.73	103.44
2024-04-03	Z	ESTC	97.46	98.315	96.57	97.61	-0.36	1,063,552	11,650	97.40	102.54
2024-04-02	Z	ESTC	98.10	98.48	96.01	97.98	-2.60	886,202	10,580	96.02	98.05
2024-04-01	Z	ESTC	100.09	101.61	99.80	100.56	0.30	994,322	9,956	100.03	100.96
2024-03-29	Z	ESTC	99.99	102.41	99.61	100.24	0.09	0	0	100.00	102.00
2024-03-28	Z	ESTC	99.99	102.41	99.61	100.24	0.09	1,183,781	12,334	100.00	102.00
2024-03-27	Z	ESTC	98.90	100.82	97.90	100.13	-0.33	1,486,743	13,569	99.50	100.45
2024-03-26	Z	ESTC	102.00	102.04	100.39	100.45	-0.605	608,298	7,434	99.00	99.89
2024-03-25	Z	ESTC	100.98	102.25	100.6601	101.05	-1.31	849,473	7,483	100.90	101.68
2024-03-22	Z	ESTC	101.10	102.805	99.97	102.38	1.44	944,244	11,341	101.00	104.16
2024-03-21	Z	ESTC	104.28	105.24	100.175	100.93	-2.575	1,643,971	18,105	100.00	100.88
2024-03-20	Z	ESTC	102.79	103.72	100.67	103.48	1.635	1,308,527	10,403	101.20	107.00
2024-03-19	Z	ESTC	100.37	101.965	99.025	101.84	0.297	1,645,137	12,221	100.00	104.00
2024-03-18	Z	ESTC	100.00	102.90	99.09	101.60	0.54	1,397,704	8,684	100.80	107.00
2024-03-15	Z	ESTC	103.06	103.08	100.28	101.08	-2.015	1,589,124	11,686	100.73	102.20
2024-03-14	Z	ESTC	104.49	105.99	102.82	103.06	-3.145	867,145	9,283	100.10	106.77
2024-03-13	Z	ESTC	105.26	107.14	104.93	106.23	0.30	947,847	11,375	102.77	109.49
2024-03-12	Z	ESTC	104.42	107.18	103.50	105.91	2.04	1,157,684	12,328	105.00	109.27
2024-03-11	Z	ESTC	105.10	105.25	101.77	103.86	-1.8792	1,819,419	19,402	102.00	105.77
2024-03-08	Z	ESTC	107.31	109.72	105.06	105.73	-1.06	1,103,887	13,056	105.00	109.45
2024-03-07	Z	ESTC	108.84	108.92	104.11	106.80	-1.55	2,728,666	20,468	105.40	107.00
2024-03-06	Z	ESTC	110.25	111.38	107.24	108.35	-0.05	1,612,704	16,640	72.00	110.00
2024-03-05	Z	ESTC	106.84	109.39	105.27	108.40	0.07	2,217,649	23,009	109.20	110.25
2024-03-04	Z	ESTC	116.69	117.90	107.625	108.40	-8.55	3,118,710	30,457	108.02	116.52
2024-03-01	Z	ESTC	115.94	119.945	112.40	117.0008	-16.8092	6,716,510	47,537	116.60	117.09
2024-02-29	Z	ESTC	129.00	136.06	129.00	133.81	4.04	3,395,598	29,391	109.00	117.20
2024-02-28	Z	ESTC	129.96	131.98	128.75	129.71	-1.40	948,905	11,414	127.00	128.50
2024-02-27	Z	ESTC	132.05	133.249	130.46	131.21	0.485	1,118,497	11,659	126.20	135.00
2024-02-26	Z	ESTC	130.81	132.90	128.2201	130.70	1.10	1,061,462	11,979	130.00	135.00
2024-02-23	Z	ESTC	128.92	131.48	127.73	129.62	2.03	1,032,733	12,434	128.92	130.69
2024-02-22	Z	ESTC	126.82	127.97	124.34	127.56	6.30	1,084,275	12,316	127.00	128.28
2024-02-21	Z	ESTC	121.55	122.67	117.60	121.28	-4.10	1,175,662	15,586	126.26	127.93
2024-02-20	Z	ESTC	129.48	130.69	123.54	125.38	-4.90	1,402,779	13,493	123.55	126.96
2024-02-19	Z	ESTC	131.92	133.19	129.01	130.27	-2.24	0	0	129.77	131.77
2024-02-16	Z	ESTC	131.92	133.19	129.01	130.27	-2.24	828,320	9,153	129.77	131.77
2024-02-15	Z	ESTC	132.85	133.59	130.00	132.52	5.93	1,362,106	14,642	132.00	137.00
2024-02-14	Z	ESTC	124.55	126.81	120.71	126.60	4.12	1,529,813	16,245	125.25	133.00
2024-02-13	Z	ESTC	121.05	125.87	117.00	122.55	-5.12	1,715,361	17,624	121.00	123.00
2024-02-12	Z	ESTC	129.75	130.00	126.42	127.68	-2.69	1,245,784	11,277	127.01	129.29
2024-02-09	Z	ESTC	129.00	131.71	128.00	130.39	3.81	1,147,191	12,254	129.25	131.00
2024-02-08	Z	ESTC	125.39	128.48	124.285	126.54	1.08	1,102,113	13,459	126.00	128.00
2024-02-07	Z	ESTC	123.27	126.5399	122.24	125.50	3.28	914,724	9,731	123.00	132.81
2024-02-06	Z	ESTC	123.46	123.98	119.11	122.23	0.01	774,624	9,293	120.21	123.00
2024-02-05	Z	ESTC	124.13	126.97	120.31	122.26	-2.34	860,920	10,162	121.00	135.76
2024-02-02	Z	ESTC	120.52	125.225	120.2501	124.60	5.915	1,789,315	16,717	70.00	124.60
2024-02-01	Z	ESTC	117.00	119.27	116.36	118.66	1.60	1,008,497	11,561	121.00	122.70
2024-01-31	Z	ESTC	120.03	120.82	116.81	117.06	-4.43	944,790	11,090	116.00	117.80
2024-01-30	Z	ESTC	122.69	123.00	119.90	121.55	-1.54	881,833	9,822	119.00	121.00
2024-01-29	Z	ESTC	118.30	123.20	118.00	123.18	5.56	960,314	10,854	123.22	124.00
2024-01-26	Z	ESTC	117.64	119.17	115.76	117.64	-0.505	1,149,414	11,161	117.05	118.03
2024-01-25	Z	ESTC	119.99	120.685	117.04	118.12	-1.28	1,367,699	13,528	118.12	118.99
2024-01-24	Z	ESTC	123.25	125.825	118.88	119.42	-2.795	1,277,133	12,587	118.05	119.00
2024-01-23	Z	ESTC	122.99	123.32	120.51	122.23	-1.00	1,213,300	7,698	121.70	123.00
2024-01-22	Z	ESTC	122.74	124.75	120.75	123.22	2.91	1,892,564	14,670	122.67	123.33