Get the Stockscreener App
76.31
3.76%
-2.98
Elastic N V Stock (ESTC) Price History
The historical daily chart and data for Elastic N V stock (ESTC), show that the latest closing stock price as of December 12, 2025, is $76.31.
- Elastic N V all-time high stock price is $189.84, occurred on November 15, 2021.
- The lowest Elastic N V stock price recorded was $39.01 on March 17, 2020. Since then, Elastic N V's stock price has risen over 95.62% to $76.31 now.
- The 52-week high stock price for ESTC is $118.84, representing a 55.73% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for ESTC is $68.10, indicating a -10.76% decrease from the current share price, occurred on November 25, 2025.
- The closing price of Elastic N V (ESTC) stock in the beginning of 2024 was $119.57. The stock closed the year at $51.50, a loss of over -56.93% for the year.
The table below shows more information about ESTC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $79.85 | $75.84 | $4.01 | 1,568,498.0 | -3.76% |
| Dec 11, 2025 | $79.87 | $77.80 | $2.07 | 1,573,981.0 | +0.53% |
| Dec 10, 2025 | $79.32 | $74.02 | $5.30 | 2,207,094.0 | +5.60% |
| Dec 09, 2025 | $75.99 | $73.92 | $2.07 | 2,014,344.0 | -1.14% |
| Dec 08, 2025 | $76.34 | $74.50 | $1.84 | 3,097,152.0 | +1.18% |
| Dec 05, 2025 | $75.06 | $73.73 | $1.33 | 1,469,881.0 | +1.27% |
| Dec 04, 2025 | $75.48 | $73.34 | $2.14 | 1,671,627.0 | -1.72% |
| Dec 03, 2025 | $75.50 | $73.33 | $2.17 | 1,933,055.0 | +3.82% |
| Dec 02, 2025 | $73.44 | $71.82 | $1.62 | 1,747,803.0 | +1.65% |
| Dec 01, 2025 | $71.22 | $69.40 | $1.82 | 1,908,494.0 | +0.79% |
| Nov 28, 2025 | $71.27 | $69.97 | $1.30 | 1,084,622.0 | +0.84% |
| Nov 26, 2025 | $70.98 | $68.91 | $2.07 | 2,173,069.0 | +0.59% |
| Nov 25, 2025 | $70.08 | $68.10 | $1.98 | 3,768,487.0 | +0.67% |
| Nov 24, 2025 | $71.24 | $68.88 | $2.36 | 3,490,342.0 | -1.38% |
| Nov 21, 2025 | $76.00 | $68.78 | $7.22 | 8,911,879.0 | -14.67% |
| Nov 20, 2025 | $91.09 | $81.83 | $9.26 | 3,592,558.0 | -7.02% |
| Nov 19, 2025 | $89.84 | $87.54 | $2.30 | 1,549,049.0 | -0.32% |
| Nov 18, 2025 | $88.98 | $86.38 | $2.61 | 1,660,495.0 | +1.28% |
| Nov 17, 2025 | $91.00 | $86.69 | $4.31 | 1,958,217.0 | -3.73% |
| Nov 14, 2025 | $92.27 | $87.51 | $4.76 | 1,254,716.0 | -0.51% |
Elastic N V Stock (ESTC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Elastic N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESTC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Elastic N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Elastic N V Stock (ESTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $79.87 | $69.40 | $10.47 | 20,760,427.0 | +8.20% |
| Nov, 2025 | $96.06 | $68.10 | $27.97 | 43,141,868.0 | -20.95% |
| Oct, 2025 | $92.96 | $78.90 | $14.06 | 38,622,144.0 | +5.60% |
| Sep, 2025 | $92.95 | $82.69 | $10.26 | 34,864,773.0 | -0.67% |
| Aug, 2025 | $94.44 | $72.07 | $22.37 | 46,342,677.0 | +1.62% |
| Jul, 2025 | $91.12 | $82.45 | $8.67 | 26,509,097.0 | -0.75% |
| Jun, 2025 | $87.84 | $78.69 | $9.15 | 39,448,938.0 | +4.28% |
| May, 2025 | $95.15 | $77.00 | $18.15 | 47,924,196.0 | -6.18% |
| Apr, 2025 | $93.03 | $70.14 | $22.89 | 40,330,121.0 | -3.25% |
| Mar, 2025 | $116.0 | $86.08 | $29.92 | 30,150,860.0 | -23.43% |
| Feb, 2025 | $118.8 | $100.0 | $18.84 | 24,197,347.0 | +3.36% |
| Jan, 2025 | $117.5 | $95.11 | $22.44 | 26,287,730.0 | +13.63% |
Elastic N V Stock (ESTC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $118.0 | $97.98 | $20.05 | 27,166,413.0 | -8.39% |
| Nov, 2024 | $118.2 | $79.30 | $38.88 | 35,525,808.0 | +36.43% |
| Oct, 2024 | $87.16 | $74.14 | $13.02 | 22,490,850.0 | +4.52% |
| Sep, 2024 | $79.37 | $69.00 | $10.37 | 29,673,339.0 | +0.75% |
| Aug, 2024 | $111.5 | $73.68 | $37.84 | 29,452,265.0 | -30.53% |
| Jul, 2024 | $124.0 | $104.9 | $19.10 | 23,123,881.0 | -3.72% |
| Jun, 2024 | $116.9 | $98.78 | $18.10 | 24,194,264.0 | +9.48% |
| May, 2024 | $111.7 | $92.96 | $18.69 | 25,431,578.0 | +1.79% |
| Apr, 2024 | $108.7 | $93.33 | $15.39 | 23,172,099.0 | +1.98% |
| Mar, 2024 | $120.0 | $97.90 | $22.07 | 34,674,460.0 | -25.09% |
| Feb, 2024 | $136.1 | $116.4 | $19.70 | 25,234,273.0 | +14.31% |
| Jan, 2024 | $125.8 | $102.8 | $23.02 | 29,450,061.0 | +3.87% |
Elastic N V Stock (ESTC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $118.2 | $97.78 | $20.46 | 41,252,630.0 | +40.24% |
| Nov, 2023 | $81.66 | $69.66 | $12.00 | 26,799,817.0 | +7.09% |
| Oct, 2023 | $84.04 | $73.61 | $10.43 | 29,148,466.0 | -7.63% |
| Sep, 2023 | $82.84 | $71.27 | $11.57 | 28,683,971.0 | +31.29% |
| Aug, 2023 | $66.82 | $57.38 | $9.44 | 21,801,446.0 | -6.88% |
| Jul, 2023 | $72.58 | $61.65 | $10.93 | 22,776,328.0 | +3.63% |
| Jun, 2023 | $74.78 | $61.40 | $13.38 | 33,683,351.0 | -11.95% |
| May, 2023 | $73.58 | $54.06 | $19.52 | 22,104,208.0 | +27.20% |
| Apr, 2023 | $63.86 | $52.30 | $11.56 | 16,119,890.0 | -1.12% |
| Mar, 2023 | $67.02 | $50.21 | $16.81 | 25,560,509.0 | -1.90% |
| Feb, 2023 | $67.06 | $57.58 | $9.48 | 20,108,380.0 | +0.31% |
| Jan, 2023 | $59.70 | $46.18 | $13.52 | 28,134,799.0 | +14.25% |
3.64%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):