Get the Stockscreener App
61.24
4.36%
2.56
Pre-market:
61.45
0.21
+0.34%
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 July 27, 2026, is $61.24.
- 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 56.99% to $61.24 now.
- The 52-week high stock price for ESTC is $96.06, representing a 56.87% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for ESTC is $42.05, indicating a -31.34% 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $62.21 | $59.48 | $2.73 | 1,398,199.0 | +4.36% |
| Jul 24, 2026 | $58.96 | $57.65 | $1.31 | 954,550.0 | +2.35% |
| Jul 23, 2026 | $59.45 | $56.05 | $3.40 | 1,705,295.0 | -2.30% |
| Jul 22, 2026 | $59.71 | $58.29 | $1.42 | 1,526,693.0 | -2.49% |
| Jul 21, 2026 | $63.44 | $59.29 | $4.15 | 1,894,478.0 | -4.08% |
| Jul 20, 2026 | $63.22 | $60.30 | $2.92 | 1,353,025.0 | +1.87% |
| Jul 17, 2026 | $62.46 | $61.02 | $1.44 | 1,459,071.0 | -0.84% |
| Jul 16, 2026 | $63.16 | $60.70 | $2.46 | 1,487,229.0 | -0.21% |
| Jul 15, 2026 | $64.64 | $61.62 | $3.02 | 1,715,469.0 | -0.13% |
| Jul 14, 2026 | $62.95 | $59.45 | $3.50 | 2,070,077.0 | -0.18% |
| Jul 13, 2026 | $63.12 | $60.56 | $2.56 | 1,985,388.0 | +3.64% |
| Jul 10, 2026 | $63.97 | $59.76 | $4.21 | 1,498,205.0 | -2.93% |
| Jul 09, 2026 | $62.74 | $58.35 | $4.39 | 1,459,497.0 | +3.30% |
| Jul 08, 2026 | $60.41 | $57.77 | $2.63 | 1,959,874.0 | +1.04% |
| Jul 07, 2026 | $61.27 | $58.01 | $3.27 | 1,569,516.0 | +1.57% |
| Jul 06, 2026 | $58.60 | $56.56 | $2.04 | 1,318,290.0 | +0.86% |
| Jul 02, 2026 | $59.79 | $57.46 | $2.33 | 1,617,538.0 | -0.70% |
| Jul 01, 2026 | $59.79 | $58.09 | $1.70 | 1,670,513.0 | +2.51% |
| Jun 30, 2026 | $57.56 | $56.01 | $1.55 | 1,190,906.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $64.64 | $56.05 | $8.59 | 30,041,106.0 | +7.40% |
| 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% |
3.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):