Elastic N.V. ESTC
88.15 USD -0.91 (-1.02%)
Regular-session close
88.20 +0.05 +0.06%
After hours · Nov 13, 4:02 PM ET
86.73 Day range 90.53
43.30 52-week range 106.58
- YTD
- +16.85%
- 1 year
- -3.45%
ESTC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.34 | 90.53 | 86.73 | 88.15 | -0.91 | -1.02% | 1,324,239 |
| Nov 12, 2026 | 87.50 | 89.29 | 85.69 | 89.06 | +1.75 | +2.00% | 1,436,200 |
| Nov 11, 2026 | 89.58 | 90.55 | 87.26 | 87.31 | +0.06 | +0.07% | 1,198,000 |
| Nov 10, 2026 | 88.81 | 91.06 | 84.80 | 87.25 | -3.01 | -3.33% | 1,358,100 |
| Nov 9, 2026 | 86.34 | 90.54 | 85.78 | 90.26 | +4.18 | +4.86% | 1,698,500 |
| Nov 6, 2026 | 84.81 | 87.72 | 84.20 | 86.08 | +1.88 | +2.23% | 1,116,300 |
| Nov 5, 2026 | 88.50 | 88.85 | 83.59 | 84.20 | -5.48 | -6.11% | 2,196,400 |
| Nov 4, 2026 | 89.39 | 92.13 | 87.87 | 89.68 | -0.79 | -0.87% | 1,951,400 |
| Nov 3, 2026 | 89.00 | 92.77 | 87.12 | 90.47 | -0.87 | -0.95% | 2,022,600 |
| Nov 2, 2026 | 97.28 | 97.28 | 90.87 | 91.34 | -5.94 | -6.11% | 2,430,600 |
| Oct 30, 2026 | 101.42 | 101.42 | 95.83 | 97.28 | -6.02 | -5.83% | 1,486,100 |
| Oct 29, 2026 | 102.29 | 104.50 | 100.16 | 103.30 | -3.28 | -3.08% | 2,061,500 |
| Oct 28, 2026 | 105.34 | 107.48 | 104.99 | 106.58 | +1.06 | +1.00% | 1,548,800 |
| Oct 27, 2026 | 104.76 | 107.04 | 103.59 | 105.52 | -0.77 | -0.72% | 1,295,000 |
| Oct 26, 2026 | 102.70 | 107.09 | 101.66 | 106.29 | +3.86 | +3.77% | 2,670,900 |
| Oct 23, 2026 | 98.21 | 102.68 | 97.00 | 102.43 | +4.22 | +4.30% | 2,111,000 |
| Oct 22, 2026 | 98.59 | 99.79 | 96.94 | 98.21 | -0.60 | -0.61% | 2,275,800 |
| Oct 21, 2026 | 96.06 | 99.44 | 95.45 | 98.81 | +3.18 | +3.33% | 1,209,900 |
| Oct 20, 2026 | 94.52 | 96.73 | 94.20 | 95.63 | +1.03 | +1.09% | 1,349,500 |
| Oct 19, 2026 | 92.69 | 95.93 | 92.55 | 94.60 | +2.86 | +3.12% | 1,605,300 |
| Oct 16, 2026 | 97.50 | 99.16 | 89.82 | 91.74 | -5.50 | -5.66% | 2,953,000 |
| Oct 15, 2026 | 91.00 | 97.51 | 90.26 | 97.24 | +5.18 | +5.63% | 4,181,500 |
| Oct 14, 2026 | 92.62 | 94.99 | 91.16 | 92.06 | -2.26 | -2.40% | 1,592,400 |
| Oct 13, 2026 | 94.90 | 97.62 | 94.15 | 94.32 | -1.20 | -1.26% | 1,629,700 |
| Oct 12, 2026 | 99.45 | 101.39 | 95.00 | 95.52 | -2.71 | -2.76% | 1,925,200 |
| Oct 9, 2026 | 97.80 | 98.50 | 95.34 | 98.23 | +2.97 | +3.12% | 1,171,300 |
| Oct 8, 2026 | 93.40 | 95.50 | 93.00 | 95.26 | +2.16 | +2.32% | 1,610,400 |
| Oct 7, 2026 | 93.82 | 94.78 | 93.10 | 93.10 | -1.50 | -1.59% | 945,600 |
| Oct 6, 2026 | 96.08 | 98.60 | 94.31 | 94.60 | -0.31 | -0.33% | 1,524,600 |
| Oct 5, 2026 | 92.53 | 95.55 | 92.00 | 94.91 | +0.97 | +1.03% | 2,572,300 |
| Oct 2, 2026 | 92.58 | 94.50 | 92.58 | 93.94 | +1.63 | +1.77% | 1,769,400 |
| Oct 1, 2026 | 93.56 | 93.82 | 90.20 | 92.31 | +0.61 | +0.67% | 1,365,700 |
| Sep 30, 2026 | 88.90 | 92.69 | 88.86 | 91.70 | +2.90 | +3.27% | 1,879,600 |
| Sep 29, 2026 | 87.49 | 89.09 | 86.72 | 88.80 | +0.86 | +0.98% | 1,600,600 |
| Sep 28, 2026 | 85.66 | 88.70 | 84.62 | 87.94 | -0.18 | -0.20% | 1,914,100 |
| Sep 25, 2026 | 90.88 | 92.64 | 87.37 | 88.12 | -3.16 | -3.46% | 1,761,500 |
| Sep 24, 2026 | 91.00 | 91.46 | 89.34 | 91.28 | 0.00 | 0.00% | 1,618,200 |
| Sep 23, 2026 | 89.39 | 91.52 | 88.77 | 91.28 | +2.06 | +2.31% | 1,521,000 |
| Sep 22, 2026 | 91.00 | 91.25 | 87.68 | 89.22 | -0.49 | -0.55% | 1,442,900 |
| Sep 21, 2026 | 87.51 | 90.12 | 86.96 | 89.71 | +2.75 | +3.16% | 1,237,400 |
| Sep 18, 2026 | 89.49 | 89.75 | 86.54 | 86.96 | -2.01 | -2.26% | 3,263,800 |
| Sep 17, 2026 | 85.49 | 89.73 | 83.81 | 88.97 | +3.94 | +4.63% | 1,997,600 |
| Sep 16, 2026 | 83.75 | 86.30 | 83.66 | 85.03 | -0.13 | -0.15% | 1,979,200 |
| Sep 15, 2026 | 83.61 | 87.66 | 83.30 | 85.16 | +0.05 | +0.06% | 1,552,700 |
| Sep 14, 2026 | 84.50 | 85.97 | 83.04 | 85.11 | +1.72 | +2.06% | 2,371,700 |
| Sep 11, 2026 | 83.49 | 84.76 | 82.15 | 83.39 | -0.09 | -0.11% | 2,354,700 |
| Sep 10, 2026 | 86.00 | 88.24 | 83.41 | 83.48 | -3.10 | -3.58% | 2,100,400 |
| Sep 9, 2026 | 88.39 | 88.85 | 86.01 | 86.58 | -1.84 | -2.08% | 2,585,800 |
| Sep 8, 2026 | 89.98 | 90.59 | 88.10 | 88.42 | -3.39 | -3.69% | 2,487,800 |
| Sep 4, 2026 | 95.14 | 96.00 | 91.45 | 91.81 | -4.32 | -4.49% | 1,956,500 |
| Sep 3, 2026 | 92.00 | 96.47 | 92.00 | 96.13 | +6.55 | +7.31% | 3,878,000 |
| Sep 2, 2026 | 92.00 | 93.50 | 89.34 | 89.58 | -2.81 | -3.04% | 2,407,400 |
| Sep 1, 2026 | 95.76 | 96.99 | 92.10 | 92.39 | -5.16 | -5.29% | 2,862,000 |
| Aug 31, 2026 | 98.00 | 102.42 | 95.36 | 97.55 | -2.36 | -2.36% | 5,938,300 |
| Aug 28, 2026 | 103.89 | 108.00 | 96.82 | 99.91 | +16.17 | +19.31% | 10,107,900 |
| Aug 27, 2026 | 82.65 | 85.78 | 82.00 | 83.74 | +4.49 | +5.67% | 5,251,000 |
| Aug 26, 2026 | 79.05 | 80.91 | 78.79 | 79.25 | -1.15 | -1.43% | 1,693,900 |
| Aug 25, 2026 | 82.98 | 83.32 | 79.44 | 80.40 | -2.84 | -3.41% | 2,113,400 |
| Aug 24, 2026 | 85.68 | 86.06 | 82.95 | 83.24 | -2.70 | -3.14% | 2,169,700 |
| Aug 21, 2026 | 85.43 | 86.24 | 83.51 | 85.94 | +0.04 | +0.05% | 1,411,100 |
| Aug 20, 2026 | 87.89 | 88.21 | 85.27 | 85.90 | -1.44 | -1.65% | 1,757,000 |
| Aug 19, 2026 | 84.98 | 87.96 | 84.50 | 87.34 | +2.33 | +2.74% | 3,554,600 |
| Aug 18, 2026 | 84.11 | 86.59 | 83.50 | 85.01 | +1.57 | +1.88% | 2,773,400 |
| Aug 17, 2026 | 85.51 | 86.38 | 82.18 | 83.44 | -3.24 | -3.74% | 3,442,500 |
| Aug 14, 2026 | 86.01 | 87.61 | 83.81 | 86.68 | +0.65 | +0.76% | 3,349,400 |
65 days, newest first. Daily bars as drawn on the ESTC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.