Get the Stockscreener App
88.12
3.46%
-3.16
After Hours:
89.25
1.13
+1.28%
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 September 25, 2026, is $88.12.
- 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 125.89% to $88.12 now.
- The 52-week high stock price for ESTC is $108.00, representing a 22.56% increase from the current share price, occurred on August 28, 2026.
- The 52-week low stock price for ESTC is $42.05, indicating a -52.28% decrease from the current share price, occurred on April 10, 2026.
- The closing price of Elastic N V (ESTC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $92.64 | $87.37 | $5.27 | 1,760,945.0 | -3.46% |
| Sep 24, 2026 | $91.46 | $89.34 | $2.12 | 1,618,051.0 | +0.00% |
| Sep 23, 2026 | $91.52 | $88.77 | $2.75 | 1,520,854.0 | +2.31% |
| Sep 22, 2026 | $91.25 | $87.68 | $3.57 | 1,442,873.0 | -0.55% |
| Sep 21, 2026 | $90.12 | $86.96 | $3.16 | 1,237,411.0 | +3.16% |
| Sep 18, 2026 | $89.75 | $86.54 | $3.21 | 3,263,695.0 | -2.26% |
| Sep 17, 2026 | $89.73 | $83.81 | $5.92 | 1,997,484.0 | +4.63% |
| Sep 16, 2026 | $86.30 | $83.66 | $2.64 | 1,979,211.0 | -0.15% |
| Sep 15, 2026 | $87.66 | $83.30 | $4.36 | 1,552,655.0 | +0.06% |
| Sep 14, 2026 | $85.97 | $83.04 | $2.93 | 2,371,208.0 | +2.06% |
| Sep 11, 2026 | $84.76 | $82.15 | $2.61 | 2,354,705.0 | -0.11% |
| Sep 10, 2026 | $88.24 | $83.41 | $4.83 | 2,100,309.0 | -3.58% |
| Sep 09, 2026 | $88.85 | $86.01 | $2.84 | 2,573,552.0 | -2.08% |
| Sep 08, 2026 | $90.59 | $88.10 | $2.49 | 2,487,605.0 | -3.69% |
| Sep 04, 2026 | $96.00 | $91.45 | $4.55 | 1,953,198.0 | -4.49% |
| Sep 03, 2026 | $96.47 | $92.00 | $4.47 | 3,876,915.0 | +7.31% |
| Sep 02, 2026 | $93.50 | $89.34 | $4.16 | 2,406,471.0 | -3.04% |
| Sep 01, 2026 | $96.99 | $92.09 | $4.89 | 2,861,793.0 | -5.29% |
| Aug 31, 2026 | $102.4 | $95.36 | $7.06 | 5,804,401.0 | -2.36% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $96.99 | $82.15 | $14.84 | 41,119,880.0 | -9.67% |
| Aug, 2026 | $108.0 | $66.47 | $41.53 | 63,705,500.0 | +48.27% |
| Jul, 2026 | $66.06 | $56.05 | $10.01 | 35,178,766.0 | +15.38% |
| Jun, 2026 | $68.72 | $53.04 | $15.68 | 45,630,088.0 | -11.87% |
| May, 2026 | $65.25 | $47.56 | $17.69 | 45,193,154.0 | +39.35% |
| Apr, 2026 | $51.91 | $42.05 | $9.86 | 35,671,448.0 | -7.12% |
| Mar, 2026 | $56.88 | $47.48 | $9.39 | 50,299,046.0 | -3.99% |
| Feb, 2026 | $67.03 | $49.90 | $17.13 | 51,164,730.0 | -21.02% |
| Jan, 2026 | $80.67 | $65.39 | $15.28 | 28,334,911.0 | -12.61% |
Elastic N V Stock (ESTC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $79.87 | $69.40 | $10.47 | 31,856,489.0 | +8.65% |
| 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% |
1.28%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):