Get the Stockscreener App
74.22
1.25%
-0.94
After Hours:
74.22
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 January 27, 2026, is $74.22.
- 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 90.26% to $74.22 now.
- The 52-week high stock price for ESTC is $118.84, representing a 60.12% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for ESTC is $67.97, indicating a -8.43% decrease from the current share price, occurred on January 21, 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $75.70 | $73.73 | $1.97 | 1,719,620.0 | -1.25% |
| Jan 26, 2026 | $75.75 | $72.09 | $3.66 | 1,587,793.0 | +4.71% |
| Jan 23, 2026 | $72.58 | $71.22 | $1.36 | 1,143,075.0 | -0.03% |
| Jan 22, 2026 | $72.25 | $70.20 | $2.05 | 1,117,836.0 | +3.28% |
| Jan 21, 2026 | $70.01 | $67.97 | $2.05 | 1,390,596.0 | -0.07% |
| Jan 20, 2026 | $72.14 | $69.36 | $2.78 | 1,452,835.0 | -2.54% |
| Jan 16, 2026 | $74.93 | $71.22 | $3.71 | 2,232,229.0 | -1.96% |
| Jan 15, 2026 | $76.42 | $72.78 | $3.64 | 1,741,759.0 | +0.48% |
| Jan 14, 2026 | $75.47 | $72.28 | $3.19 | 1,043,691.0 | -3.82% |
| Jan 13, 2026 | $77.90 | $74.32 | $3.58 | 1,354,044.0 | -1.76% |
| Jan 12, 2026 | $78.69 | $76.39 | $2.30 | 1,127,647.0 | -2.45% |
| Jan 09, 2026 | $80.67 | $78.40 | $2.27 | 1,368,001.0 | +0.18% |
| Jan 08, 2026 | $79.12 | $74.44 | $4.69 | 1,668,200.0 | +1.79% |
| Jan 07, 2026 | $77.80 | $75.57 | $2.23 | 802,819.0 | +1.97% |
| Jan 06, 2026 | $75.69 | $73.78 | $1.91 | 1,070,865.0 | +1.75% |
| Jan 05, 2026 | $75.61 | $72.66 | $2.95 | 1,165,813.0 | +2.41% |
| Jan 02, 2026 | $75.59 | $71.93 | $3.66 | 1,354,383.0 | -3.82% |
| Dec 31, 2025 | $76.47 | $75.36 | $1.11 | 694,376.0 | -1.55% |
| Dec 30, 2025 | $77.29 | $76.51 | $0.78 | 696,345.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $80.67 | $67.97 | $12.70 | 25,060,826.0 | -1.62% |
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% |
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):