NYSE : ESTC
Elastic N.V. — Price history
Technology · Software - Application · Netherlands
Last price 103.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Elastic N.V. (ESTC) closed at 97.28 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 101.42 | 101.42 | 95.83 | 97.28 | 1,486,109 | -5.83% |
| 2026-10-29 | 102.29 | 104.5 | 100.163 | 103.3 | 2,061,885 | -3.08% |
| 2026-10-28 | 105.34 | 107.48 | 104.99 | 106.58 | 1,549,925 | +1.00% |
| 2026-10-27 | 104.76 | 107.04 | 103.59 | 105.52 | 1,295,210 | -0.72% |
| 2026-10-26 | 102.7 | 107.085 | 101.655 | 106.29 | 2,672,877 | +3.77% |
| 2026-10-23 | 98.21 | 102.68 | 97 | 102.43 | 2,111,749 | +4.30% |
| 2026-10-22 | 98.59 | 99.79 | 96.935 | 98.21 | 2,276,011 | -0.61% |
| 2026-10-21 | 96.06 | 99.44 | 95.45 | 98.81 | 1,211,332 | +3.33% |
| 2026-10-20 | 94.52 | 96.73 | 94.2 | 95.63 | 1,349,547 | +1.09% |
| 2026-10-19 | 92.69 | 95.93 | 92.55 | 94.6 | 1,605,337 | +3.12% |
| 2026-10-16 | 97.5 | 99.16 | 89.82 | 91.74 | 2,941,625 | -5.66% |
| 2026-10-15 | 91 | 97.51 | 90.255 | 97.24 | 4,149,979 | +5.63% |
| 2026-10-14 | 92.62 | 94.99 | 91.16 | 92.06 | 1,591,169 | -2.40% |
| 2026-10-13 | 94.9 | 97.62 | 94.15 | 94.32 | 1,627,931 | -1.26% |
| 2026-10-12 | 99.45 | 101.39 | 95 | 95.52 | 1,923,074 | -2.76% |
| 2026-10-09 | 97.8 | 98.5 | 95.338 | 98.23 | 1,170,742 | +3.12% |
| 2026-10-08 | 93.4 | 95.5 | 93 | 95.26 | 1,610,251 | +2.32% |
| 2026-10-07 | 93.82 | 94.78 | 93.1 | 93.1 | 945,418 | -1.59% |
| 2026-10-06 | 96.08 | 98.6 | 94.31 | 94.6 | 1,524,488 | -0.33% |
| 2026-10-05 | 92.53 | 95.55 | 92 | 94.91 | 2,572,258 | +1.03% |
| 2026-10-02 | 92.58 | 94.5 | 92.58 | 93.94 | 1,769,230 | +1.77% |
| 2026-10-01 | 93.56 | 93.82 | 90.2 | 92.31 | 1,365,551 | +0.67% |
| 2026-09-30 | 88.9 | 92.69 | 88.855 | 91.7 | 1,877,903 | +3.27% |
| 2026-09-29 | 87.49 | 89.09 | 86.72 | 88.8 | 1,600,233 | +0.98% |
| 2026-09-28 | 85.66 | 88.695 | 84.62 | 87.94 | 1,913,500 | -0.20% |
| 2026-09-25 | 90.88 | 92.64 | 87.37 | 88.12 | 1,760,891 | -3.46% |
| 2026-09-24 | 91 | 91.46 | 89.34 | 91.28 | 1,617,702 | +0.00% |
| 2026-09-23 | 89.39 | 91.52 | 88.77 | 91.28 | 1,520,398 | +2.31% |
| 2026-09-22 | 91 | 91.25 | 87.68 | 89.22 | 1,442,198 | -0.55% |
| 2026-09-21 | 87.51 | 90.12 | 86.96 | 89.71 | 1,237,330 | +3.16% |
| 2026-09-18 | 89.49 | 89.75 | 86.54 | 86.96 | 3,216,637 | -2.26% |
| 2026-09-17 | 85.49 | 89.73 | 83.81 | 88.97 | 1,997,457 | +4.63% |
| 2026-09-16 | 83.75 | 86.295 | 83.655 | 85.03 | 1,978,944 | -0.15% |
| 2026-09-15 | 83.61 | 87.66 | 83.3 | 85.16 | 1,552,291 | +0.06% |
| 2026-09-14 | 84.5 | 85.97 | 83.04 | 85.11 | 2,357,525 | +2.06% |
| 2026-09-11 | 83.49 | 84.76 | 82.155 | 83.39 | 2,353,224 | -0.11% |
| 2026-09-10 | 86 | 88.24 | 83.405 | 83.48 | 2,096,130 | -3.58% |
| 2026-09-09 | 88.39 | 88.85 | 86.01 | 86.58 | 2,572,186 | -2.08% |
| 2026-09-08 | 89.98 | 90.59 | 88.101 | 88.42 | 2,487,408 | -3.69% |
| 2026-09-04 | 95.14 | 96 | 91.45 | 91.81 | 1,952,257 | -4.49% |
| 2026-09-03 | 92 | 96.465 | 92 | 96.13 | 3,880,444 | +7.31% |
| 2026-09-02 | 92 | 93.5 | 89.34 | 89.58 | 2,411,780 | -3.04% |
| 2026-09-01 | 95.76 | 96.99 | 92.095 | 92.39 | 2,862,175 | -5.29% |
| 2026-08-31 | 98 | 102.415 | 95.36 | 97.55 | 5,939,322 | -2.36% |
| 2026-08-28 | 103.89 | 108 | 96.82 | 99.91 | 10,113,762 | +19.31% |
| 2026-08-27 | 82.645 | 85.78 | 82 | 83.74 | 5,250,976 | +5.67% |
| 2026-08-26 | 79.05 | 80.91 | 78.79 | 79.25 | 1,695,698 | -1.43% |
| 2026-08-25 | 82.98 | 83.32 | 79.44 | 80.4 | 2,113,848 | -3.41% |
| 2026-08-24 | 85.68 | 86.06 | 82.95 | 83.24 | 2,169,788 | -3.14% |
| 2026-08-21 | 85.43 | 86.24 | 83.51 | 85.94 | 1,411,229 | +0.05% |
| 2026-08-20 | 87.89 | 88.205 | 85.27 | 85.9 | 1,757,035 | -1.65% |
| 2026-08-19 | 84.98 | 87.96 | 84.5 | 87.34 | 3,554,871 | +2.74% |
| 2026-08-18 | 84.11 | 86.59 | 83.495 | 85.01 | 2,773,680 | +1.88% |
| 2026-08-17 | 85.51 | 86.375 | 82.18 | 83.44 | 3,442,741 | -3.74% |
| 2026-08-14 | 86.01 | 87.61 | 83.81 | 86.68 | 3,349,547 | +0.76% |
| 2026-08-13 | 77.72 | 86.7 | 77.52 | 86.03 | 4,601,864 | +11.50% |
| 2026-08-12 | 74.83 | 77.37 | 74.64 | 77.16 | 1,349,073 | +1.06% |
| 2026-08-11 | 75.99 | 77.39 | 75.265 | 76.35 | 1,081,302 | +0.04% |
| 2026-08-10 | 74.03 | 77.075 | 73.788 | 76.32 | 2,497,861 | +1.61% |
| 2026-08-07 | 71.69 | 75.48 | 71.207 | 75.11 | 2,538,955 | +7.38% |
| 2026-08-06 | 67.17 | 70.16 | 66.465 | 69.95 | 1,714,205 | +0.33% |
| 2026-08-05 | 72.62 | 72.83 | 69.49 | 69.72 | 2,369,117 | -1.89% |
| 2026-08-04 | 67.67 | 71.45 | 67.06 | 71.06 | 1,779,744 | +3.38% |
| 2026-08-03 | 67.01 | 69.8 | 67 | 68.74 | 2,551,877 | +4.48% |
| 2026-07-31 | 63.64 | 66.05 | 63.2 | 65.79 | 1,640,205 | +2.40% |
| 2026-07-30 | 64.49 | 64.908 | 62.925 | 64.25 | 1,735,612 | -0.29% |
| 2026-07-29 | 62.34 | 66.06 | 62.25 | 64.44 | 2,177,945 | +3.77% |
| 2026-07-28 | 61.62 | 63.13 | 60.25 | 62.1 | 1,229,312 | +1.40% |
| 2026-07-27 | 59.9 | 62.21 | 59.48 | 61.24 | 1,398,794 | +4.36% |
| 2026-07-24 | 58.06 | 58.96 | 57.645 | 58.68 | 955,277 | +2.35% |
| 2026-07-23 | 59.3 | 59.455 | 56.055 | 57.33 | 1,705,384 | -2.30% |
| 2026-07-22 | 59.66 | 59.71 | 58.29 | 58.68 | 1,526,740 | -2.49% |
| 2026-07-21 | 60.72 | 63.44 | 59.288 | 60.18 | 1,894,762 | -4.08% |
| 2026-07-20 | 60.61 | 63.215 | 60.3 | 62.74 | 1,353,051 | +1.87% |
| 2026-07-17 | 61.3 | 62.46 | 61.025 | 61.59 | 1,459,276 | -0.84% |
| 2026-07-16 | 62.19 | 63.16 | 60.7 | 62.11 | 1,488,153 | -0.21% |
| 2026-07-15 | 63.42 | 64.64 | 61.62 | 62.24 | 1,718,983 | -0.13% |
| 2026-07-14 | 59.84 | 62.95 | 59.455 | 62.32 | 2,070,090 | -0.18% |
| 2026-07-13 | 61.16 | 63.12 | 60.56 | 62.43 | 1,985,660 | +3.64% |
| 2026-07-10 | 63.49 | 63.97 | 59.76 | 60.24 | 1,499,106 | -2.93% |
| 2026-07-09 | 58.62 | 62.745 | 58.35 | 62.06 | 1,504,561 | +3.30% |
| 2026-07-08 | 58.05 | 60.41 | 57.775 | 60.08 | 1,960,022 | +1.04% |
| 2026-07-07 | 59.8 | 61.275 | 58.01 | 59.46 | 1,569,586 | +1.57% |
| 2026-07-06 | 57 | 58.6 | 56.56 | 58.54 | 1,318,702 | +0.86% |
| 2026-07-02 | 58.45 | 59.79 | 57.46 | 58.04 | 1,555,250 | -0.70% |
| 2026-07-01 | 58.7 | 59.79 | 58.09 | 58.45 | 1,670,515 | +2.51% |
| 2026-06-30 | 56.11 | 57.56 | 56.01 | 57.02 | 1,191,117 | +0.12% |
| 2026-06-29 | 57.51 | 58.86 | 56.84 | 56.95 | 1,751,442 | +1.26% |
| 2026-06-26 | 53.88 | 56.93 | 53.88 | 56.24 | 3,538,167 | +4.93% |
| 2026-06-25 | 56.7 | 56.775 | 53.04 | 53.6 | 3,389,506 | -8.70% |
| 2026-06-24 | 58.4 | 59.59 | 57.75 | 58.71 | 1,603,454 | -0.46% |
| 2026-06-23 | 59 | 60.23 | 58.56 | 58.98 | 1,776,474 | +0.43% |
| 2026-06-22 | 57.98 | 60.47 | 56.6 | 58.73 | 2,140,597 | -0.41% |
| 2026-06-18 | 58 | 59.13 | 55.9 | 58.97 | 3,287,795 | +0.70% |
| 2026-06-17 | 59.66 | 60.94 | 58.1 | 58.56 | 1,794,091 | -2.58% |
| 2026-06-16 | 62.17 | 62.8 | 59.43 | 60.11 | 1,472,668 | -3.52% |
| 2026-06-15 | 61.07 | 63.39 | 60.2 | 62.3 | 2,342,592 | +3.23% |
| 2026-06-12 | 60.22 | 60.94 | 58.16 | 60.35 | 1,540,243 | +0.22% |
| 2026-06-11 | 59.68 | 60.74 | 58.32 | 60.22 | 1,497,407 | -0.92% |
| 2026-06-10 | 59.78 | 61.42 | 59.02 | 60.78 | 1,241,926 | -0.78% |
| 2026-06-09 | 61.01 | 62.28 | 58.79 | 61.26 | 2,458,147 | -1.42% |
| 2026-06-08 | 61.58 | 62.6 | 60.56 | 62.14 | 1,542,931 | +0.57% |
| 2026-06-05 | 64.98 | 66.295 | 61.655 | 61.79 | 1,836,638 | -5.07% |
| 2026-06-04 | 64.77 | 66.8 | 63.28 | 65.09 | 1,767,779 | +1.54% |
| 2026-06-03 | 66.31 | 66.903 | 63.25 | 64.1 | 2,630,448 | -5.16% |
| 2026-06-02 | 65.48 | 67.8 | 64.03 | 67.59 | 2,599,658 | -0.69% |
| 2026-06-01 | 67.07 | 68.72 | 63.13 | 68.06 | 4,248,069 | +5.19% |
| 2026-05-29 | 53.91 | 65.255 | 53.2 | 64.7 | 7,473,171 | +12.31% |
| 2026-05-28 | 57.1 | 59.189 | 56 | 57.61 | 6,300,725 | +6.88% |
| 2026-05-27 | 53.29 | 54.75 | 53.12 | 53.9 | 1,990,359 | -0.94% |
| 2026-05-26 | 53.97 | 54.91 | 53.13 | 54.41 | 1,587,084 | -0.73% |
| 2026-05-22 | 54.57 | 56.09 | 54.26 | 54.81 | 1,375,556 | +1.80% |
| 2026-05-21 | 54.51 | 54.84 | 53.5 | 53.84 | 1,253,563 | -2.60% |
| 2026-05-20 | 52.65 | 55.3 | 52 | 55.28 | 2,112,844 | +2.90% |
| 2026-05-19 | 55.49 | 56.3 | 53.19 | 53.72 | 2,425,751 | -0.35% |
| 2026-05-18 | 50.55 | 54.01 | 50.55 | 53.91 | 2,192,706 | +6.54% |
| 2026-05-15 | 50.48 | 51.515 | 49.29 | 50.6 | 2,408,331 | +1.65% |
| 2026-05-14 | 48.69 | 50.605 | 47.56 | 49.78 | 1,504,838 | +2.49% |
| 2026-05-13 | 48.21 | 48.995 | 47.59 | 48.57 | 2,262,193 | -3.03% |
| 2026-05-12 | 50.66 | 51.08 | 49.69 | 50.09 | 1,860,248 | -0.58% |