Elastic N.V. (ESTC) stock
ESTCNYSEServices-Prepackaged SoftwareFiscal year ends April 30
$97.28−6.02 (-5.83%)
Close on Oct 30, 2026Market cap $10.21BP/E 29.2Yield –
Price history
Elastic share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$97.28
-5.83% on the day
52-week range
$42.05 – $108.00
-9.9% from the high
Change over 52 weeks
+10.1%
From $88.39 on Oct 30, 2025
Average volume
2.17M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $102.70 | $107.48 | $95.83 | $97.28 | -5.03% | 9,066,006 |
| Oct 19, 2026 | $92.69 | $102.68 | $92.55 | $102.43 | +11.65% | 8,553,976 |
| Oct 12, 2026 | $99.45 | $101.39 | $89.82 | $91.74 | -6.61% | 12,283,509 |
| Oct 5, 2026 | $92.53 | $98.60 | $92.00 | $98.23 | +4.57% | 7,826,011 |
| Sep 28, 2026 | $85.66 | $94.50 | $84.62 | $93.94 | +6.60% | 8,529,681 |
| Sep 21, 2026 | $87.51 | $92.64 | $86.96 | $88.12 | +1.33% | 7,582,546 |
| Sep 14, 2026 | $84.50 | $89.75 | $83.04 | $86.96 | +4.28% | 11,166,458 |
| Sep 8, 2026 | $89.98 | $90.59 | $82.15 | $83.39 | -9.17% | 9,531,923 |
| Aug 31, 2026 | $98.00 | $102.42 | $89.34 | $91.81 | -8.11% | 17,051,021 |
| Aug 24, 2026 | $85.68 | $108.00 | $78.79 | $99.91 | +16.26% | 21,344,070 |
| Aug 17, 2026 | $85.51 | $88.21 | $82.18 | $85.94 | -0.85% | 12,939,556 |
| Aug 10, 2026 | $74.03 | $87.61 | $73.79 | $86.68 | +15.40% | 12,879,647 |
| Aug 3, 2026 | $67.01 | $75.48 | $66.47 | $75.11 | +14.17% | 10,953,898 |
| Jul 27, 2026 | $59.90 | $66.06 | $59.48 | $65.79 | +12.12% | 8,181,868 |
| Jul 20, 2026 | $60.61 | $63.44 | $56.06 | $58.68 | -4.72% | 7,435,214 |
| Jul 13, 2026 | $61.16 | $64.64 | $59.46 | $61.59 | +2.24% | 8,722,162 |
| Jul 6, 2026 | $57.00 | $63.97 | $56.56 | $60.24 | +3.79% | 7,851,977 |
| Jun 29, 2026 | $57.51 | $59.79 | $56.01 | $58.04 | +3.20% | 6,168,324 |
| Jun 22, 2026 | $57.98 | $60.47 | $53.04 | $56.24 | -4.63% | 12,448,198 |
| Jun 15, 2026 | $61.07 | $63.39 | $55.90 | $58.97 | -2.29% | 8,897,146 |
| Jun 8, 2026 | $61.58 | $62.60 | $58.16 | $60.35 | -2.33% | 8,280,654 |
| Jun 1, 2026 | $67.07 | $68.72 | $61.65 | $61.79 | -4.50% | 13,082,592 |
| May 26, 2026 | $53.97 | $65.26 | $53.12 | $64.70 | +18.04% | 17,351,339 |
| May 18, 2026 | $50.55 | $56.30 | $50.55 | $54.81 | +8.32% | 9,360,420 |
| May 11, 2026 | $51.42 | $52.74 | $47.56 | $50.60 | -3.16% | 10,179,823 |
| May 4, 2026 | $48.71 | $53.33 | $48.07 | $52.25 | +7.49% | 7,227,857 |
| Apr 27, 2026 | $46.40 | $50.35 | $45.32 | $48.61 | +4.76% | 7,440,904 |
| Apr 20, 2026 | $47.39 | $50.28 | $44.31 | $46.40 | -2.44% | 8,746,336 |
| Apr 13, 2026 | $43.67 | $49.23 | $43.30 | $47.56 | +9.84% | 8,948,241 |
| Apr 6, 2026 | $50.83 | $51.91 | $42.05 | $43.30 | -14.55% | 10,233,490 |
| Mar 30, 2026 | $49.25 | $51.54 | $48.11 | $50.67 | +4.43% | 5,330,809 |
| Mar 23, 2026 | $53.31 | $54.21 | $47.49 | $48.52 | -8.99% | 8,274,120 |
| Mar 16, 2026 | $52.87 | $56.88 | $51.99 | $53.31 | +3.53% | 16,240,478 |
| Mar 9, 2026 | $52.90 | $54.58 | $50.63 | $51.49 | -4.17% | 9,677,724 |
| Mar 2, 2026 | $51.16 | $54.98 | $50.59 | $53.73 | +3.19% | 13,308,851 |
| Feb 23, 2026 | $56.73 | $62.10 | $49.90 | $52.07 | -10.41% | 21,187,129 |
| Feb 17, 2026 | $61.26 | $64.70 | $57.83 | $58.12 | -5.60% | 8,932,178 |
| Feb 9, 2026 | $60.00 | $65.48 | $57.55 | $61.57 | +4.14% | 9,937,962 |
| Feb 2, 2026 | $65.99 | $67.03 | $56.70 | $59.12 | -10.33% | 11,968,123 |
| Jan 26, 2026 | $72.09 | $76.15 | $65.39 | $65.93 | -8.15% | 8,492,919 |
| Jan 20, 2026 | $71.00 | $72.58 | $67.97 | $71.78 | +0.56% | 5,104,182 |
| Jan 12, 2026 | $78.26 | $78.69 | $71.22 | $71.38 | -9.21% | 7,715,023 |
| Jan 5, 2026 | $72.88 | $80.67 | $72.66 | $78.62 | +8.35% | 6,106,584 |
| Dec 29, 2025 | $76.38 | $77.29 | $71.93 | $72.56 | -5.73% | 3,912,294 |
| Dec 22, 2025 | $76.90 | $78.78 | $75.81 | $76.97 | +0.72% | 3,013,888 |
| Dec 15, 2025 | $76.17 | $77.92 | $73.41 | $76.42 | +0.14% | 7,973,800 |
| Dec 8, 2025 | $74.60 | $79.87 | $73.92 | $76.31 | +2.20% | 10,777,898 |
| Dec 1, 2025 | $69.40 | $75.50 | $69.40 | $74.67 | +5.87% | 8,740,610 |
| Nov 24, 2025 | $70.51 | $71.27 | $68.10 | $70.53 | +0.70% | 10,384,609 |
| Nov 17, 2025 | $90.21 | $91.09 | $68.78 | $70.04 | -22.89% | 17,882,277 |
| Nov 10, 2025 | $89.99 | $96.07 | $87.51 | $90.83 | +0.90% | 7,311,979 |
| Nov 3, 2025 | $89.99 | $92.24 | $84.84 | $90.02 | +0.90% | 7,662,323 |
| Oct 27, 2025 | $89.20 | $90.69 | $85.71 | $89.22 | +1.16% | 6,326,329 |
| Oct 20, 2025 | $81.47 | $90.07 | $81.47 | $88.20 | +8.67% | 6,885,941 |
| Oct 13, 2025 | $87.22 | $87.77 | $78.90 | $81.16 | -6.15% | 9,858,042 |
| Oct 6, 2025 | $84.40 | $92.96 | $79.63 | $86.48 | +1.05% | 11,731,645 |
| Sep 29, 2025 | $86.46 | $89.07 | $82.80 | $85.58 | -0.43% | 6,626,501 |
| Sep 22, 2025 | $88.09 | $89.67 | $83.87 | $85.95 | -3.62% | 6,031,985 |
| Sep 15, 2025 | $88.14 | $90.49 | $85.70 | $89.18 | +1.87% | 8,503,567 |
| Sep 8, 2025 | $87.79 | $92.95 | $86.85 | $87.54 | +0.96% | 11,392,611 |
| Sep 2, 2025 | $83.80 | $87.83 | $82.69 | $86.71 | +1.94% | 8,698,929 |
| Aug 25, 2025 | $79.75 | $94.44 | $77.08 | $85.06 | +6.25% | 20,689,107 |
| Aug 18, 2025 | $77.51 | $80.49 | $75.50 | $80.06 | +3.62% | 7,769,032 |
| Aug 11, 2025 | $74.06 | $78.22 | $72.07 | $77.26 | +3.69% | 8,479,366 |
| Aug 4, 2025 | $81.00 | $82.82 | $72.15 | $74.51 | -6.37% | 9,936,974 |
| Jul 28, 2025 | $90.61 | $90.98 | $79.34 | $79.58 | -11.44% | 5,343,681 |
| Jul 21, 2025 | $87.00 | $91.12 | $85.61 | $89.86 | +3.54% | 5,187,315 |
| Jul 14, 2025 | $83.94 | $86.94 | $83.28 | $86.79 | +2.99% | 6,051,679 |
| Jul 7, 2025 | $86.87 | $87.46 | $83.00 | $84.27 | -3.36% | 7,387,207 |
| Jun 30, 2025 | $83.50 | $88.80 | $82.45 | $87.20 | +5.45% | 5,743,883 |
| Jun 23, 2025 | $81.53 | $84.66 | $79.98 | $82.69 | +0.84% | 7,521,937 |
| Jun 16, 2025 | $80.12 | $84.55 | $79.53 | $82.00 | +3.29% | 8,142,949 |
| Jun 9, 2025 | $86.92 | $87.62 | $79.12 | $79.39 | -8.10% | 9,566,536 |
| Jun 2, 2025 | $80.87 | $87.84 | $78.69 | $86.39 | +6.83% | 12,513,274 |
| May 26, 2025 | $90.75 | $94.29 | $77.00 | $80.87 | -12.34% | 17,426,501 |
| May 19, 2025 | $90.50 | $95.15 | $89.77 | $92.25 | -0.08% | 9,830,070 |
| May 12, 2025 | $89.64 | $94.86 | $88.61 | $92.32 | +7.90% | 9,797,729 |
| May 5, 2025 | $82.45 | $87.12 | $81.03 | $85.56 | +3.18% | 7,700,233 |
| Apr 28, 2025 | $84.30 | $88.50 | $82.57 | $82.92 | -1.54% | 9,499,007 |
| Apr 21, 2025 | $76.84 | $84.63 | $74.17 | $84.22 | +8.15% | 11,364,763 |
| Apr 14, 2025 | $82.46 | $82.76 | $76.59 | $77.87 | -2.46% | 5,573,727 |
| Apr 7, 2025 | $71.43 | $84.85 | $70.15 | $79.83 | +4.85% | 9,342,405 |
| Mar 31, 2025 | $89.67 | $93.04 | $73.72 | $76.14 | -16.95% | 9,504,982 |
| Mar 24, 2025 | $98.51 | $103.79 | $89.76 | $91.68 | -5.69% | 4,630,099 |
| Mar 17, 2025 | $94.37 | $97.24 | $91.52 | $97.21 | +2.22% | 4,668,335 |
| Mar 10, 2025 | $92.21 | $101.31 | $89.15 | $95.10 | +0.11% | 12,108,998 |
| Mar 3, 2025 | $115.39 | $116.00 | $91.21 | $95.00 | -18.36% | 9,335,453 |
| Feb 24, 2025 | $107.14 | $117.49 | $100.00 | $116.36 | +9.38% | 10,692,932 |
| Feb 18, 2025 | $113.14 | $115.10 | $105.81 | $106.38 | -5.97% | 3,855,925 |
| Feb 10, 2025 | $114.71 | $118.84 | $112.00 | $113.13 | +0.15% | 6,144,306 |
| Feb 3, 2025 | $108.48 | $116.30 | $107.67 | $112.96 | +0.34% | 4,504,210 |
| Jan 27, 2025 | $101.69 | $117.55 | $100.57 | $112.58 | +7.88% | 9,297,273 |
| Jan 21, 2025 | $101.04 | $107.40 | $99.10 | $104.36 | +3.95% | 4,701,035 |
| Jan 13, 2025 | $96.28 | $101.76 | $95.11 | $100.39 | +3.00% | 6,246,462 |
| Jan 6, 2025 | $102.51 | $103.06 | $96.22 | $97.47 | -3.88% | 4,473,415 |
| Dec 30, 2024 | $100.00 | $101.86 | $97.98 | $101.40 | -0.12% | 4,249,349 |
| Dec 23, 2024 | $104.08 | $104.26 | $100.40 | $101.52 | -2.04% | 3,096,616 |
| Dec 16, 2024 | $103.69 | $108.41 | $101.14 | $103.63 | -0.40% | 7,479,978 |
| Dec 9, 2024 | $110.00 | $111.00 | $102.87 | $104.05 | -6.24% | 7,461,090 |
| Dec 2, 2024 | $109.63 | $118.03 | $109.11 | $110.98 | +1.39% | 9,217,892 |
| Nov 25, 2024 | $114.00 | $116.23 | $108.20 | $109.46 | +1.32% | 7,825,245 |
| Nov 18, 2024 | $87.11 | $118.18 | $84.47 | $108.03 | +25.15% | 17,426,009 |
| Nov 11, 2024 | $87.54 | $92.60 | $85.50 | $86.32 | -0.72% | 6,539,663 |
| Nov 4, 2024 | $80.25 | $87.20 | $79.30 | $86.95 | +7.56% | 3,821,960 |
| Oct 28, 2024 | $80.00 | $83.03 | $79.24 | $80.84 | +1.88% | 3,060,529 |
| Oct 21, 2024 | $81.47 | $82.15 | $77.28 | $79.35 | -2.72% | 4,229,398 |
| Oct 14, 2024 | $85.77 | $87.16 | $80.93 | $81.57 | -1.72% | 5,581,312 |
| Oct 7, 2024 | $80.00 | $84.03 | $76.29 | $83.00 | +5.05% | 6,084,863 |
| Sep 30, 2024 | $77.00 | $79.44 | $74.14 | $79.01 | +2.15% | 5,826,265 |
| Sep 23, 2024 | $76.69 | $79.37 | $76.03 | $77.35 | +1.26% | 4,196,225 |
| Sep 16, 2024 | $75.18 | $78.49 | $74.15 | $76.39 | +1.53% | 4,794,485 |
| Sep 9, 2024 | $69.41 | $75.86 | $69.00 | $75.24 | +7.27% | 8,096,089 |
| Sep 3, 2024 | $75.50 | $77.69 | $70.09 | $70.14 | -7.94% | 12,024,195 |
| Aug 26, 2024 | $108.50 | $110.49 | $73.68 | $76.19 | -27.89% | 16,463,593 |
| Aug 19, 2024 | $109.19 | $111.52 | $104.05 | $105.66 | -2.89% | 3,958,588 |
| Aug 12, 2024 | $105.54 | $110.44 | $102.43 | $108.81 | +3.67% | 3,793,173 |
| Aug 5, 2024 | $96.89 | $108.08 | $96.56 | $104.96 | +2.78% | 3,861,684 |
| Jul 29, 2024 | $113.48 | $114.57 | $98.51 | $102.12 | -9.36% | 6,027,699 |
| Jul 22, 2024 | $112.30 | $118.05 | $108.56 | $112.67 | +0.74% | 4,617,140 |
| Jul 15, 2024 | $123.50 | $123.96 | $110.61 | $111.84 | -8.53% | 4,324,959 |
| Jul 8, 2024 | $116.83 | $123.58 | $111.40 | $122.27 | +6.44% | 6,779,383 |
| Jul 1, 2024 | $114.30 | $117.24 | $112.34 | $114.87 | +0.84% | 3,970,988 |
| Jun 24, 2024 | $107.98 | $116.02 | $106.96 | $113.91 | +4.66% | 5,487,987 |
| Jun 17, 2024 | $113.91 | $114.50 | $106.75 | $108.84 | -4.68% | 4,022,457 |
| Jun 10, 2024 | $111.26 | $116.88 | $108.60 | $114.18 | +1.99% | 6,236,878 |
| Jun 3, 2024 | $103.97 | $113.73 | $98.78 | $111.95 | +7.59% | 9,535,338 |
| May 28, 2024 | $104.52 | $107.00 | $92.96 | $104.05 | -0.86% | 10,707,667 |
| May 20, 2024 | $110.00 | $111.62 | $103.59 | $104.95 | -4.66% | 4,213,386 |
| May 13, 2024 | $106.65 | $111.65 | $105.60 | $110.08 | +3.80% | 4,569,339 |
| May 6, 2024 | $105.91 | $107.88 | $103.43 | $106.05 | +0.37% | 3,606,795 |
| Apr 29, 2024 | $108.35 | $108.41 | $102.20 | $105.66 | -1.65% | 5,310,276 |
| Apr 22, 2024 | $97.01 | $108.72 | $94.61 | $107.43 | +11.69% | 6,623,406 |
| Apr 15, 2024 | $96.66 | $97.90 | $93.33 | $96.19 | -1.08% | 5,522,355 |
| Apr 8, 2024 | $97.92 | $100.57 | $96.40 | $97.24 | -0.21% | 4,270,928 |
| Apr 1, 2024 | $100.09 | $101.61 | $96.01 | $97.44 | -2.79% | 4,811,367 |
| Mar 25, 2024 | $100.98 | $102.41 | $97.90 | $100.24 | -2.09% | 4,128,702 |
| Mar 18, 2024 | $100.00 | $105.24 | $99.03 | $102.38 | +1.29% | 6,939,601 |
| Mar 11, 2024 | $105.10 | $107.18 | $100.28 | $101.08 | -4.40% | 6,381,250 |
| Mar 4, 2024 | $116.69 | $117.90 | $104.11 | $105.73 | -9.64% | 10,782,050 |
| Feb 26, 2024 | $130.81 | $136.06 | $112.40 | $117.01 | -9.73% | 13,247,720 |
| Feb 20, 2024 | $129.48 | $131.48 | $117.60 | $129.62 | -0.50% | 4,695,581 |
| Feb 12, 2024 | $129.75 | $133.59 | $117.00 | $130.27 | -0.09% | 6,686,848 |
| Feb 5, 2024 | $124.13 | $131.71 | $119.11 | $130.39 | +4.65% | 4,800,240 |
| Jan 29, 2024 | $118.30 | $125.23 | $116.36 | $124.60 | +5.92% | 5,585,358 |
| Jan 22, 2024 | $122.74 | $125.83 | $115.76 | $117.64 | -2.24% | 6,900,952 |
| Jan 16, 2024 | $111.70 | $121.63 | $110.61 | $120.33 | +7.50% | 9,479,693 |
| Jan 8, 2024 | $105.11 | $114.53 | $104.37 | $111.94 | +7.53% | 5,849,429 |
| Jan 2, 2024 | $111.83 | $111.83 | $102.81 | $104.10 | -7.63% | 4,528,698 |
| Dec 26, 2023 | $113.00 | $117.39 | $111.82 | $112.70 | -0.13% | 3,544,338 |
| Dec 18, 2023 | $111.66 | $115.32 | $109.30 | $112.85 | +0.11% | 5,128,240 |
| Dec 11, 2023 | $115.00 | $117.93 | $111.25 | $112.73 | -2.66% | 7,148,113 |
| Dec 4, 2023 | $109.22 | $118.24 | $107.70 | $115.81 | +5.09% | 13,356,998 |
| Nov 27, 2023 | $77.32 | $111.75 | $74.99 | $110.20 | +42.29% | 18,954,011 |
| Nov 20, 2023 | $75.39 | $78.41 | $75.12 | $77.45 | +3.07% | 3,210,084 |
| Nov 13, 2023 | $76.80 | $79.21 | $73.20 | $75.14 | -1.39% | 5,073,974 |
| Nov 6, 2023 | $72.95 | $77.07 | $69.66 | $76.20 | +5.35% | 6,187,952 |
| Oct 30, 2023 | $76.00 | $76.97 | $70.25 | $72.33 | -4.20% | 8,117,449 |
| Oct 23, 2023 | $78.62 | $81.56 | $73.98 | $75.50 | -5.17% | 4,943,546 |
| Oct 16, 2023 | $78.83 | $84.04 | $77.45 | $79.62 | +0.82% | 7,978,266 |
| Oct 9, 2023 | $80.00 | $83.35 | $78.90 | $78.97 | -2.52% | 5,478,866 |
| Oct 2, 2023 | $81.27 | $82.39 | $74.16 | $81.01 | -0.28% | 8,380,793 |
| Sep 25, 2023 | $78.75 | $82.84 | $78.29 | $81.24 | +2.11% | 7,351,115 |
| Sep 18, 2023 | $77.39 | $80.28 | $76.25 | $79.56 | +1.62% | 4,299,076 |
| Sep 11, 2023 | $78.01 | $80.13 | $76.75 | $78.29 | +0.51% | 4,903,321 |
| Sep 5, 2023 | $73.35 | $79.97 | $72.03 | $77.89 | +4.87% | 6,385,056 |
| Aug 28, 2023 | $60.31 | $76.26 | $57.38 | $74.27 | +23.72% | 10,167,627 |
| Aug 21, 2023 | $60.12 | $62.00 | $58.59 | $60.03 | +0.02% | 3,696,161 |
| Aug 14, 2023 | $58.82 | $63.20 | $58.73 | $60.02 | +0.98% | 5,456,180 |
| Aug 7, 2023 | $63.16 | $63.42 | $58.23 | $59.44 | -6.41% | 4,039,928 |
| Jul 31, 2023 | $66.00 | $68.19 | $60.94 | $63.51 | -1.47% | 5,162,877 |
| Jul 24, 2023 | $64.26 | $65.73 | $62.98 | $64.46 | +0.94% | 5,326,729 |
| Jul 17, 2023 | $69.08 | $70.99 | $63.77 | $63.86 | -8.59% | 6,600,954 |
| Jul 10, 2023 | $64.10 | $72.58 | $63.89 | $69.86 | +8.61% | 6,072,429 |
| Jul 3, 2023 | $64.20 | $65.24 | $61.65 | $64.32 | +0.31% | 3,862,848 |
| Jun 26, 2023 | $61.73 | $66.04 | $61.40 | $64.12 | +2.92% | 4,894,203 |
| Jun 20, 2023 | $65.52 | $66.19 | $61.58 | $62.30 | -6.16% | 5,477,728 |
| Jun 12, 2023 | $70.97 | $72.30 | $66.07 | $66.39 | -6.07% | 9,334,498 |
| Jun 5, 2023 | $72.68 | $73.42 | $66.87 | $70.68 | -2.23% | 8,283,477 |
| May 30, 2023 | $70.70 | $74.78 | $69.05 | $72.29 | +4.62% | 10,604,377 |
| May 22, 2023 | $64.63 | $69.97 | $64.25 | $69.10 | +6.62% | 4,798,785 |
| May 15, 2023 | $58.46 | $66.24 | $58.04 | $64.81 | +10.88% | 5,781,423 |
| May 8, 2023 | $57.33 | $61.20 | $56.85 | $58.45 | +3.14% | 3,681,602 |
| May 1, 2023 | $56.60 | $59.00 | $54.06 | $56.67 | -1.01% | 4,798,157 |
| Apr 24, 2023 | $60.27 | $60.77 | $55.73 | $57.25 | -5.04% | 3,905,480 |
| Apr 17, 2023 | $59.55 | $63.86 | $59.15 | $60.29 | +1.02% | 4,538,749 |
| Apr 10, 2023 | $53.84 | $60.02 | $52.82 | $59.68 | +9.18% | 4,501,074 |
| Apr 3, 2023 | $57.04 | $57.42 | $52.30 | $54.66 | -5.60% | 3,245,888 |
| Mar 27, 2023 | $55.75 | $58.38 | $54.49 | $57.90 | +5.04% | 3,538,718 |
| Mar 20, 2023 | $54.38 | $57.88 | $53.59 | $55.12 | +0.40% | 3,091,723 |
| Mar 13, 2023 | $52.41 | $56.92 | $50.21 | $54.90 | +3.41% | 5,347,843 |
| Mar 6, 2023 | $64.34 | $66.50 | $51.89 | $53.09 | -16.96% | 6,585,612 |
| Feb 27, 2023 | $58.70 | $67.02 | $56.40 | $63.93 | +10.00% | 8,928,486 |
| Feb 21, 2023 | $58.78 | $61.78 | $57.58 | $58.12 | -3.77% | 2,689,560 |
| Feb 13, 2023 | $60.05 | $64.27 | $58.87 | $60.40 | +1.84% | 4,639,501 |
| Feb 6, 2023 | $60.16 | $64.57 | $58.91 | $59.31 | -3.25% | 4,550,120 |
| Jan 30, 2023 | $58.18 | $67.06 | $56.45 | $61.30 | +3.29% | 10,572,263 |
| Jan 23, 2023 | $55.36 | $59.70 | $51.39 | $59.35 | +7.67% | 7,566,553 |
| Jan 17, 2023 | $50.86 | $55.16 | $49.02 | $55.12 | +7.64% | 5,618,078 |
| Jan 9, 2023 | $48.92 | $52.44 | $48.60 | $51.21 | +6.82% | 5,466,578 |
| Jan 3, 2023 | $52.74 | $53.47 | $46.18 | $47.94 | -6.91% | 5,211,944 |
| Dec 27, 2022 | $50.79 | $52.00 | $48.64 | $51.50 | +0.12% | 3,496,100 |
| Dec 19, 2022 | $55.34 | $55.52 | $50.28 | $51.44 | -7.37% | 5,162,269 |
| Dec 12, 2022 | $54.38 | $61.92 | $53.96 | $55.53 | +3.83% | 9,713,641 |
| Dec 5, 2022 | $55.27 | $56.22 | $50.42 | $53.48 | -4.55% | 6,705,639 |
| Nov 28, 2022 | $57.73 | $61.40 | $52.00 | $56.03 | -4.84% | 19,695,865 |
| Nov 21, 2022 | $57.02 | $59.67 | $55.21 | $58.88 | +1.50% | 2,990,955 |
| Nov 14, 2022 | $65.69 | $68.67 | $57.66 | $58.01 | -13.17% | 5,996,075 |
| Nov 7, 2022 | $52.93 | $67.88 | $50.56 | $66.81 | +26.41% | 9,854,601 |
| Oct 31, 2022 | $63.76 | $66.90 | $50.33 | $52.85 | -17.51% | 7,460,228 |
| Oct 24, 2022 | $64.03 | $68.41 | $60.56 | $64.07 | +0.82% | 6,940,975 |
| Oct 17, 2022 | $63.73 | $67.34 | $59.90 | $63.55 | +3.33% | 4,739,509 |
| Oct 10, 2022 | $72.19 | $72.19 | $59.46 | $61.50 | -14.52% | 7,029,975 |
| Oct 3, 2022 | $71.58 | $76.64 | $68.65 | $71.95 | +0.29% | 5,966,126 |
| Sep 26, 2022 | $68.00 | $74.21 | $66.96 | $71.74 | +5.35% | 4,305,029 |
| Sep 19, 2022 | $80.48 | $83.73 | $66.99 | $68.10 | -16.83% | 7,713,248 |
| Sep 12, 2022 | $90.36 | $91.30 | $80.50 | $81.88 | -9.06% | 6,670,788 |
| Sep 6, 2022 | $81.60 | $91.13 | $78.88 | $90.04 | +10.15% | 8,367,792 |
| Aug 29, 2022 | $81.02 | $88.60 | $78.10 | $81.74 | -1.47% | 7,610,334 |
| Aug 22, 2022 | $78.01 | $85.50 | $76.67 | $82.96 | +3.74% | 8,199,736 |
| Aug 15, 2022 | $83.18 | $85.67 | $76.39 | $79.97 | -4.55% | 3,992,968 |
| Aug 8, 2022 | $87.01 | $90.64 | $81.25 | $83.78 | -3.29% | 5,224,376 |
| Aug 1, 2022 | $78.64 | $88.51 | $77.00 | $86.63 | +8.44% | 4,399,560 |
| Jul 25, 2022 | $75.88 | $80.84 | $71.98 | $79.89 | +4.60% | 3,580,829 |
| Jul 18, 2022 | $73.82 | $82.91 | $72.17 | $76.38 | +6.00% | 4,121,455 |
| Jul 11, 2022 | $77.58 | $78.44 | $66.66 | $72.06 | -8.66% | 4,514,275 |
| Jul 5, 2022 | $70.56 | $81.59 | $69.50 | $78.89 | +10.79% | 4,349,839 |
| Jun 27, 2022 | $76.77 | $77.88 | $66.07 | $71.21 | -8.21% | 8,206,387 |
| Jun 21, 2022 | $65.65 | $77.91 | $65.36 | $77.58 | +18.88% | 7,048,163 |
| Jun 13, 2022 | $68.10 | $68.91 | $60.46 | $65.26 | -7.37% | 7,697,029 |
| Jun 6, 2022 | $72.41 | $79.98 | $69.37 | $70.45 | -0.86% | 8,752,553 |
| May 31, 2022 | $64.66 | $74.48 | $59.51 | $71.06 | +9.91% | 8,114,337 |
| May 23, 2022 | $59.35 | $64.68 | $54.56 | $64.65 | +7.75% | 5,626,220 |
| May 16, 2022 | $62.74 | $64.08 | $55.52 | $60.00 | -6.13% | 5,864,195 |
| May 9, 2022 | $63.45 | $65.00 | $50.74 | $63.92 | -1.93% | 11,307,542 |
| May 2, 2022 | $75.70 | $78.46 | $62.30 | $65.18 | -14.39% | 10,466,680 |
| Apr 25, 2022 | $80.08 | $83.69 | $75.95 | $76.14 | -4.23% | 4,286,817 |
| Apr 18, 2022 | $89.01 | $95.67 | $78.96 | $79.50 | -11.67% | 5,086,165 |
| Apr 11, 2022 | $86.54 | $94.46 | $84.20 | $90.00 | +2.27% | 5,046,486 |
| Apr 4, 2022 | $93.39 | $96.12 | $85.60 | $88.00 | -4.62% | 5,241,747 |
| Mar 28, 2022 | $89.22 | $94.13 | $86.40 | $92.26 | +3.87% | 5,627,003 |
| Mar 21, 2022 | $85.85 | $95.48 | $84.14 | $88.82 | +3.52% | 6,407,938 |
| Mar 14, 2022 | $71.59 | $86.17 | $66.39 | $85.80 | +19.13% | 9,337,052 |
| Mar 7, 2022 | $81.74 | $83.60 | $71.80 | $72.02 | -9.58% | 6,366,452 |
| Feb 28, 2022 | $86.21 | $90.11 | $79.05 | $79.65 | -6.74% | 9,192,923 |
| Feb 22, 2022 | $79.34 | $86.09 | $72.20 | $85.41 | +5.46% | 4,841,985 |
| Feb 14, 2022 | $89.94 | $93.47 | $79.82 | $80.99 | -11.01% | 5,304,691 |
| Feb 7, 2022 | $88.69 | $98.75 | $87.38 | $91.01 | +1.99% | 5,044,534 |
| Jan 31, 2022 | $87.52 | $95.44 | $84.39 | $89.23 | +2.95% | 6,886,949 |
| Jan 24, 2022 | $80.22 | $88.23 | $75.78 | $86.67 | +5.53% | 12,041,654 |
| Jan 18, 2022 | $92.10 | $94.70 | $81.53 | $82.13 | -13.13% | 11,344,999 |
| Jan 10, 2022 | $105.50 | $118.23 | $93.66 | $94.54 | -12.64% | 11,140,335 |
| Jan 3, 2022 | $122.83 | $124.25 | $103.03 | $108.22 | -12.08% | 5,858,973 |
| Dec 27, 2021 | $125.63 | $127.30 | $119.65 | $123.09 | -0.72% | 3,648,972 |
| Dec 20, 2021 | $114.57 | $125.99 | $112.31 | $123.98 | +5.37% | 3,504,685 |
| Dec 13, 2021 | $116.29 | $123.50 | $110.00 | $117.66 | +0.51% | 7,153,225 |
| Dec 6, 2021 | $109.76 | $130.68 | $106.02 | $117.06 | +3.90% | 10,590,803 |
| Nov 29, 2021 | $157.18 | $162.46 | $108.37 | $112.67 | -26.75% | 15,123,478 |
| Nov 22, 2021 | $175.57 | $177.16 | $147.63 | $153.82 | -12.21% | 5,660,687 |
| Nov 15, 2021 | $183.87 | $189.84 | $174.02 | $175.22 | -4.08% | 3,916,553 |
| Nov 8, 2021 | $168.52 | $185.14 | $168.04 | $182.68 | +8.76% | 5,120,546 |
| Nov 1, 2021 | $175.00 | $175.66 | $166.28 | $167.97 | -3.19% | 2,836,578 |
| Oct 25, 2021 | $170.00 | $181.99 | $164.66 | $173.51 | +2.73% | 4,961,139 |
| Oct 18, 2021 | $171.01 | $173.04 | $166.49 | $168.90 | -1.73% | 2,845,487 |
| Oct 11, 2021 | $154.60 | $177.74 | $152.63 | $171.87 | +10.75% | 4,391,507 |
| Oct 4, 2021 | $149.49 | $155.42 | $139.46 | $155.19 | +2.73% | 4,879,746 |
| Sep 27, 2021 | $164.25 | $165.68 | $147.67 | $151.06 | -9.19% | 4,558,782 |
| Sep 20, 2021 | $159.47 | $168.57 | $157.85 | $166.34 | +1.37% | 2,452,189 |
| Sep 13, 2021 | $159.04 | $166.64 | $154.79 | $164.09 | +2.77% | 3,292,102 |
| Sep 7, 2021 | $171.23 | $172.50 | $159.11 | $159.66 | -6.90% | 3,786,250 |
| Aug 30, 2021 | $155.16 | $172.90 | $153.00 | $171.49 | +10.42% | 4,537,895 |
| Aug 23, 2021 | $157.21 | $161.58 | $150.10 | $155.31 | -0.19% | 5,524,930 |
| Aug 16, 2021 | $153.50 | $158.10 | $145.78 | $155.61 | +1.09% | 3,123,028 |
| Aug 9, 2021 | $156.92 | $158.47 | $148.40 | $153.93 | -1.04% | 2,997,547 |
| Aug 2, 2021 | $148.06 | $159.00 | $143.93 | $155.54 | +5.05% | 3,145,493 |
| Jul 26, 2021 | $149.49 | $149.85 | $140.24 | $148.06 | -0.68% | 2,375,330 |
| Jul 19, 2021 | $136.71 | $149.24 | $134.68 | $149.07 | +6.43% | 3,066,261 |
| Jul 12, 2021 | $152.50 | $153.50 | $135.87 | $140.07 | -6.83% | 3,684,963 |
| Jul 6, 2021 | $147.67 | $153.12 | $144.21 | $150.34 | +2.54% | 2,023,328 |
| Jun 28, 2021 | $150.00 | $151.17 | $143.22 | $146.61 | -1.47% | 2,628,482 |
| Jun 21, 2021 | $144.31 | $149.30 | $140.65 | $148.79 | +3.35% | 3,179,940 |
| Jun 14, 2021 | $137.46 | $146.52 | $133.66 | $143.97 | +5.34% | 4,028,707 |
| Jun 7, 2021 | $128.52 | $137.14 | $127.10 | $136.67 | +4.43% | 4,476,240 |
| Jun 1, 2021 | $118.57 | $134.83 | $115.47 | $130.87 | +10.71% | 7,930,017 |
| May 24, 2021 | $114.97 | $121.49 | $113.67 | $118.21 | +4.17% | 4,836,603 |
| May 17, 2021 | $108.37 | $116.97 | $105.36 | $113.48 | +3.51% | 4,418,644 |
| May 10, 2021 | $105.95 | $110.35 | $97.89 | $109.63 | +1.34% | 6,393,781 |
| May 3, 2021 | $121.24 | $121.89 | $102.53 | $108.18 | -10.31% | 6,844,885 |
| Apr 26, 2021 | $125.74 | $129.49 | $119.62 | $120.62 | -3.53% | 3,624,646 |
| Apr 19, 2021 | $126.80 | $129.42 | $119.20 | $125.03 | -2.66% | 2,488,709 |
| Apr 12, 2021 | $121.48 | $136.97 | $121.48 | $128.45 | +3.91% | 4,641,420 |
| Apr 5, 2021 | $117.66 | $126.41 | $111.50 | $123.62 | +7.94% | 5,849,977 |
| Mar 29, 2021 | $110.28 | $117.26 | $102.32 | $114.53 | +3.25% | 5,467,238 |
| Mar 22, 2021 | $113.93 | $118.93 | $104.50 | $110.93 | -0.59% | 4,993,655 |
| Mar 15, 2021 | $115.90 | $122.47 | $109.55 | $111.59 | -4.03% | 4,908,983 |
| Mar 8, 2021 | $122.68 | $123.70 | $110.80 | $116.28 | -5.88% | 8,214,539 |
| Mar 1, 2021 | $136.40 | $145.97 | $114.14 | $123.55 | -8.07% | 8,990,418 |
| Feb 22, 2021 | $160.15 | $163.61 | $129.20 | $134.39 | -17.36% | 9,802,331 |
| Feb 16, 2021 | $168.80 | $170.00 | $153.70 | $162.62 | -2.56% | 2,924,437 |
| Feb 8, 2021 | $168.95 | $172.54 | $159.60 | $166.90 | +0.04% | 3,234,521 |
| Feb 1, 2021 | $153.46 | $167.46 | $150.72 | $166.83 | +9.79% | 4,434,728 |
| Jan 25, 2021 | $171.65 | $172.86 | $147.02 | $151.96 | -10.13% | 3,220,908 |
| Jan 19, 2021 | $165.14 | $176.49 | $165.14 | $169.08 | +3.72% | 2,636,510 |
| Jan 11, 2021 | $149.20 | $170.61 | $147.44 | $163.01 | +7.14% | 4,072,688 |
| Jan 4, 2021 | $146.99 | $155.44 | $136.09 | $152.15 | +4.12% | 4,424,509 |
| Dec 28, 2020 | $159.13 | $159.13 | $143.96 | $146.13 | -6.32% | 3,612,370 |
| Dec 21, 2020 | $151.81 | $159.95 | $150.20 | $155.99 | +1.59% | 2,239,232 |
| Dec 14, 2020 | $142.07 | $153.88 | $136.53 | $153.55 | +8.53% | 4,970,192 |
| Dec 7, 2020 | $139.98 | $147.00 | $135.72 | $141.48 | -1.26% | 5,613,496 |
| Nov 30, 2020 | $120.80 | $144.08 | $114.50 | $143.28 | +19.99% | 8,320,871 |
| Nov 23, 2020 | $113.26 | $122.15 | $112.02 | $119.41 | +5.71% | 2,645,602 |
| Nov 16, 2020 | $102.05 | $113.08 | $100.13 | $112.96 | +10.44% | 2,990,729 |
| Nov 9, 2020 | $108.00 | $112.27 | $98.15 | $102.28 | -9.08% | 4,715,058 |
| Nov 2, 2020 | $101.82 | $114.49 | $97.48 | $112.50 | +10.94% | 4,044,484 |
| Oct 26, 2020 | $108.12 | $109.57 | $100.50 | $101.41 | -6.96% | 5,249,507 |
| Oct 19, 2020 | $122.05 | $124.21 | $106.76 | $109.00 | -9.53% | 3,002,129 |
| Oct 12, 2020 | $123.67 | $127.90 | $118.17 | $120.48 | -1.49% | 5,283,437 |
| Oct 5, 2020 | $111.95 | $122.71 | $110.63 | $122.30 | +10.32% | 3,786,353 |
| Sep 28, 2020 | $108.00 | $113.36 | $106.51 | $110.86 | +4.20% | 4,469,668 |
| Sep 21, 2020 | $101.50 | $109.70 | $100.94 | $106.39 | +3.09% | 5,193,988 |
| Sep 14, 2020 | $102.24 | $107.26 | $99.88 | $103.20 | +2.39% | 6,942,579 |
| Sep 8, 2020 | $96.00 | $105.51 | $96.00 | $100.79 | +0.65% | 3,497,914 |
| Aug 31, 2020 | $109.88 | $112.90 | $94.03 | $100.14 | -9.29% | 6,104,653 |
| Aug 24, 2020 | $106.41 | $117.53 | $101.01 | $110.39 | +4.20% | 8,607,569 |
| Aug 17, 2020 | $92.30 | $109.55 | $91.39 | $105.94 | +15.82% | 6,682,826 |
| Aug 10, 2020 | $85.71 | $92.16 | $80.18 | $91.47 | +7.17% | 5,481,829 |
| Aug 3, 2020 | $97.00 | $99.16 | $83.91 | $85.35 | -11.27% | 4,465,811 |
| Jul 27, 2020 | $89.52 | $96.28 | $87.90 | $96.19 | +8.30% | 2,530,884 |
| Jul 20, 2020 | $91.01 | $95.77 | $88.22 | $88.82 | -1.70% | 3,491,719 |
| Jul 13, 2020 | $96.18 | $96.97 | $84.67 | $90.36 | -5.11% | 6,419,863 |
| Jul 6, 2020 | $95.96 | $99.56 | $93.00 | $95.23 | +0.69% | 4,612,256 |
| Jun 29, 2020 | $91.54 | $96.79 | $89.18 | $94.58 | +2.68% | 5,048,726 |
| Jun 22, 2020 | $91.13 | $95.19 | $89.82 | $92.11 | +1.59% | 7,912,344 |
| Jun 15, 2020 | $81.91 | $91.59 | $81.07 | $90.67 | +8.60% | 7,470,981 |
| Jun 8, 2020 | $83.30 | $84.27 | $78.00 | $83.49 | -3.92% | 9,086,746 |
| Jun 1, 2020 | $85.70 | $90.60 | $82.00 | $86.90 | +1.14% | 15,693,026 |
| May 26, 2020 | $86.00 | $87.16 | $77.24 | $85.92 | +2.94% | 9,391,293 |
| May 18, 2020 | $74.40 | $84.97 | $71.39 | $83.47 | +18.15% | 7,724,228 |
| May 11, 2020 | $71.44 | $73.40 | $66.80 | $70.65 | -1.49% | 4,506,658 |
| May 4, 2020 | $61.39 | $72.55 | $60.68 | $71.72 | +15.42% | 4,876,294 |
| Apr 27, 2020 | $62.00 | $65.59 | $60.40 | $62.14 | +1.62% | 3,535,836 |
| Apr 20, 2020 | $60.33 | $63.00 | $57.04 | $61.15 | -0.36% | 5,219,446 |
| Apr 13, 2020 | $54.00 | $61.53 | $51.52 | $61.37 | +13.65% | 7,475,465 |
| Apr 6, 2020 | $49.50 | $56.96 | $49.12 | $54.00 | +13.95% | 5,472,031 |
| Mar 30, 2020 | $53.79 | $58.94 | $46.27 | $47.39 | -11.62% | 8,494,930 |
| Mar 23, 2020 | $49.90 | $59.34 | $45.51 | $53.62 | +7.33% | 7,394,942 |
| Mar 16, 2020 | $46.25 | $54.74 | $39.01 | $49.96 | -3.03% | 10,955,269 |
| Mar 9, 2020 | $58.01 | $59.10 | $45.02 | $51.52 | -19.68% | 9,153,679 |
| Mar 2, 2020 | $72.85 | $73.44 | $63.43 | $64.14 | -13.16% | 10,190,270 |
| Feb 24, 2020 | $67.78 | $77.28 | $63.00 | $73.86 | +1.48% | 13,439,074 |
| Feb 18, 2020 | $72.46 | $74.98 | $71.16 | $72.78 | +0.23% | 2,778,231 |
| Feb 10, 2020 | $69.34 | $73.17 | $68.71 | $72.61 | +4.32% | 3,809,722 |
| Feb 3, 2020 | $65.15 | $71.34 | $64.82 | $69.60 | +7.27% | 6,399,777 |
| Jan 27, 2020 | $64.43 | $67.19 | $63.53 | $64.88 | -2.27% | 4,331,914 |
| Jan 21, 2020 | $70.15 | $71.82 | $66.20 | $66.39 | -5.79% | 2,990,532 |
| Jan 13, 2020 | $69.22 | $73.48 | $68.53 | $70.47 | +1.81% | 4,877,258 |
| Jan 6, 2020 | $65.00 | $70.72 | $64.91 | $69.22 | +4.75% | 8,113,165 |
| Dec 30, 2019 | $65.02 | $66.98 | $63.37 | $66.08 | +1.63% | 3,017,889 |
| Dec 23, 2019 | $63.50 | $65.73 | $63.16 | $65.02 | +2.98% | 2,985,556 |
| Dec 16, 2019 | $62.00 | $65.11 | $60.62 | $63.14 | +1.58% | 7,437,983 |
| Dec 9, 2019 | $63.07 | $63.55 | $60.10 | $62.16 | -2.63% | 10,239,754 |
| Dec 2, 2019 | $79.32 | $79.70 | $62.93 | $63.84 | -19.61% | 18,882,294 |
| Nov 25, 2019 | $79.28 | $80.39 | $78.41 | $79.41 | +0.63% | 2,532,539 |
| Nov 18, 2019 | $77.18 | $79.48 | $74.85 | $78.91 | +6.28% | 4,614,217 |
| Nov 11, 2019 | $71.70 | $74.54 | $70.06 | $74.25 | +2.58% | 10,493,535 |
| Nov 4, 2019 | $75.00 | $75.89 | $71.83 | $72.38 | -2.69% | 4,697,240 |
| Oct 28, 2019 | $75.04 | $76.09 | $71.55 | $74.38 | -0.29% | 4,875,798 |
| Oct 21, 2019 | $72.01 | $75.26 | $69.26 | $74.60 | +4.75% | 4,944,458 |
| Oct 14, 2019 | $84.77 | $86.47 | $69.90 | $71.22 | -16.45% | 7,675,913 |
| Oct 7, 2019 | $85.71 | $87.32 | $83.24 | $85.24 | -0.55% | 3,007,331 |
| Sep 30, 2019 | $82.45 | $85.79 | $77.51 | $85.71 | +3.39% | 5,825,057 |
| Sep 23, 2019 | $93.45 | $94.09 | $82.30 | $82.90 | -12.06% | 6,948,804 |
| Sep 16, 2019 | $92.53 | $96.70 | $89.37 | $94.27 | +0.55% | 7,174,945 |
| Sep 9, 2019 | $88.90 | $96.72 | $82.95 | $93.75 | +5.59% | 13,676,087 |
| Sep 3, 2019 | $83.66 | $89.95 | $80.49 | $88.79 | +1.02% | 11,024,382 |
| Aug 26, 2019 | $81.74 | $92.93 | $78.41 | $87.89 | +9.25% | 11,245,649 |
| Aug 19, 2019 | $86.60 | $87.50 | $79.34 | $80.45 | -5.62% | 4,278,382 |
| Aug 12, 2019 | $86.00 | $88.25 | $82.74 | $85.24 | -1.48% | 3,336,652 |
| Aug 5, 2019 | $90.88 | $91.46 | $86.29 | $86.52 | -8.28% | 4,462,627 |
| Jul 29, 2019 | $102.55 | $102.99 | $92.88 | $94.33 | -8.05% | 4,701,174 |
| Jul 22, 2019 | $99.48 | $104.10 | $95.51 | $102.59 | +3.83% | 4,649,677 |
| Jul 15, 2019 | $93.18 | $100.22 | $92.85 | $98.81 | +5.95% | 6,909,401 |
| Jul 8, 2019 | $78.00 | $93.40 | $77.40 | $93.26 | +18.82% | 8,517,469 |
| Jul 1, 2019 | $75.70 | $78.88 | $74.32 | $78.49 | +5.13% | 3,557,496 |
| Jun 24, 2019 | $76.12 | $76.49 | $72.45 | $74.66 | -2.02% | 10,529,416 |
| Jun 17, 2019 | $74.71 | $79.10 | $73.81 | $76.20 | +2.32% | 8,966,807 |
| Jun 10, 2019 | $81.35 | $83.30 | $73.95 | $74.47 | -8.50% | 9,644,771 |
| Jun 3, 2019 | $82.02 | $84.46 | $78.51 | $81.39 | -0.80% | 7,192,800 |
| May 28, 2019 | $83.19 | $84.50 | $81.14 | $82.05 | -1.16% | 3,893,631 |
| May 20, 2019 | $82.27 | $84.50 | $81.64 | $83.01 | -0.17% | 2,935,684 |
| May 13, 2019 | $85.00 | $87.09 | $81.39 | $83.15 | -5.88% | 3,984,759 |
| May 6, 2019 | $84.00 | $88.49 | $81.64 | $88.34 | +2.72% | 2,254,829 |
| Apr 29, 2019 | $86.58 | $86.81 | $82.58 | $86.00 | -0.64% | 2,272,202 |
| Apr 22, 2019 | $82.12 | $87.25 | $82.12 | $86.55 | +4.88% | 2,469,040 |
| Apr 15, 2019 | $82.66 | $83.30 | $80.91 | $82.52 | +0.22% | 2,371,037 |
| Apr 8, 2019 | $80.76 | $83.26 | $78.41 | $82.34 | +1.65% | 2,776,927 |
| Apr 1, 2019 | $81.02 | $86.50 | $80.14 | $81.00 | +1.41% | 4,755,535 |
| Mar 25, 2019 | $87.75 | $88.06 | $78.68 | $79.87 | -9.57% | 3,762,073 |
| Mar 18, 2019 | $85.00 | $91.00 | $84.20 | $88.32 | +3.77% | 5,070,915 |
| Mar 11, 2019 | $84.49 | $87.19 | $80.20 | $85.11 | +0.87% | 8,707,543 |
| Mar 4, 2019 | $94.13 | $94.13 | $82.15 | $84.38 | -9.42% | 6,112,346 |
| Feb 25, 2019 | $95.85 | $100.43 | $88.01 | $93.16 | -1.05% | 3,231,074 |
| Feb 19, 2019 | $91.00 | $94.37 | $89.10 | $94.15 | +3.69% | 804,419 |
| Feb 11, 2019 | $87.52 | $91.90 | $85.43 | $90.80 | +4.34% | 994,727 |
| Feb 4, 2019 | $88.28 | $92.10 | $81.60 | $87.02 | -0.66% | 1,575,661 |
| Jan 28, 2019 | $77.87 | $88.00 | $77.18 | $87.60 | +11.28% | 1,335,539 |
| Jan 22, 2019 | $74.67 | $79.60 | $73.02 | $78.72 | +4.85% | 603,232 |
| Jan 14, 2019 | $73.77 | $75.96 | $71.21 | $75.08 | +0.41% | 1,179,886 |
| Jan 7, 2019 | $67.60 | $77.72 | $67.60 | $74.77 | +10.26% | 2,136,604 |
| Dec 31, 2018 | $70.99 | $71.96 | $63.04 | $67.81 | -3.11% | 1,423,453 |
| Dec 24, 2018 | $62.10 | $72.49 | $60.78 | $69.99 | +11.93% | 1,053,446 |
| Dec 17, 2018 | $77.63 | $77.63 | $62.00 | $62.53 | -18.46% | 3,801,539 |
| Dec 10, 2018 | $69.01 | $78.50 | $69.01 | $76.69 | +10.95% | 1,137,711 |
| Dec 3, 2018 | $74.09 | $83.84 | $67.51 | $69.12 | -3.26% | 3,553,805 |
| Nov 26, 2018 | $67.25 | $71.79 | $65.41 | $71.45 | +8.14% | 614,760 |
| Nov 19, 2018 | $70.00 | $71.86 | $62.50 | $66.07 | -6.61% | 1,009,304 |
| Nov 12, 2018 | $71.61 | $72.53 | $62.50 | $70.75 | -0.91% | 790,065 |
| Nov 5, 2018 | $65.00 | $76.80 | $61.63 | $71.40 | +10.66% | 1,404,331 |
| Oct 29, 2018 | $61.41 | $70.30 | $60.01 | $64.52 | +6.61% | 1,296,024 |
| Oct 22, 2018 | $64.47 | $65.48 | $58.88 | $60.52 | -6.11% | 842,845 |
| Oct 15, 2018 | $63.00 | $70.66 | $59.39 | $64.46 | +2.84% | 1,101,935 |
| Oct 8, 2018 | $73.00 | $73.40 | $58.55 | $62.68 | -10.46% | 2,762,882 |
| Oct 5, 2018 | $70.00 | $74.20 | $66.17 | $70.00 | – | 7,172,134 |
Seasonality
ESTC return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -0.2% | -13.2% | 0.8% | 8.9% | 2.7% | 8.9% | 3.4% | -0.3% | -0.5% | 5.7% | 0.0% |
| Months up | 6 of 8 | 5 of 8 | 1 of 8 | 4 of 8 | 4 of 8 | 5 of 8 | 6 of 8 | 5 of 8 | 2 of 8 | 4 of 8 | 5 of 8 | 4 of 8 |
| 2026 | -12.6% | -21.0% | -4.0% | -7.1% | 39.3% | -11.9% | 15.4% | 48.3% | -6.0% | 6.1% | ||
| 2025 | 13.6% | 3.4% | -23.4% | -3.3% | -6.2% | 4.3% | -0.7% | 1.6% | -0.7% | 5.6% | -20.9% | 7.0% |
| 2024 | 3.9% | 14.3% | -25.1% | 2.0% | 1.8% | 9.5% | -3.7% | -30.5% | 0.7% | 4.5% | 36.4% | -9.5% |
| 2023 | 14.3% | 0.3% | -1.9% | -1.1% | 27.2% | -11.9% | 3.6% | -6.9% | 31.3% | -7.6% | 7.1% | 40.2% |
| 2022 | -24.2% | -7.1% | 2.7% | -14.4% | -19.0% | 9.8% | 18.1% | 5.0% | -14.5% | -10.9% | -4.3% | -15.8% |
| 2021 | 4.0% | -11.6% | -17.3% | 8.5% | -2.0% | 23.3% | 1.6% | 7.8% | -6.6% | 16.5% | -10.4% | -20.8% |
| 2020 | 0.9% | 13.8% | -24.4% | 14.9% | 34.0% | 7.3% | 4.3% | 12.9% | -0.6% | -6.0% | 22.1% | 18.0% |
| 2019 | 18.9% | 6.5% | -11.8% | 7.1% | -4.1% | -9.0% | 32.4% | -11.1% | -6.3% | -12.5% | 10.3% | -19.0% |
| 2018 | 5.1% | 0.0% |