Get the Stockscreener App
83.50
4.63%
-3.18
After Hours:
81.45
-2.05
-2.46%
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 August 17, 2026, is $83.50.
- 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 114.05% to $83.50 now.
- The 52-week high stock price for ESTC is $96.06, representing a 15.05% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for ESTC is $42.05, indicating a -49.64% 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $86.38 | $82.18 | $4.19 | 2,634,945.0 | -3.67% |
| Aug 14, 2026 | $87.61 | $83.81 | $3.80 | 3,343,772.0 | +0.76% |
| Aug 13, 2026 | $86.70 | $77.52 | $9.18 | 4,592,666.0 | +11.50% |
| Aug 12, 2026 | $77.37 | $74.64 | $2.73 | 1,349,004.0 | +1.06% |
| Aug 11, 2026 | $77.39 | $75.27 | $2.12 | 1,081,008.0 | +0.04% |
| Aug 10, 2026 | $77.08 | $73.79 | $3.29 | 2,498,102.0 | +1.61% |
| Aug 07, 2026 | $75.48 | $71.21 | $4.27 | 2,538,484.0 | +7.38% |
| Aug 06, 2026 | $70.16 | $66.47 | $3.69 | 1,711,591.0 | +0.33% |
| Aug 05, 2026 | $72.83 | $69.49 | $3.34 | 2,362,870.0 | -1.89% |
| Aug 04, 2026 | $71.45 | $67.06 | $4.39 | 1,778,379.0 | +3.38% |
| Aug 03, 2026 | $69.80 | $67.00 | $2.80 | 2,550,620.0 | +4.48% |
| Jul 31, 2026 | $66.05 | $63.20 | $2.85 | 1,399,534.0 | +2.40% |
| Jul 30, 2026 | $64.91 | $62.92 | $1.98 | 1,735,363.0 | -0.29% |
| Jul 29, 2026 | $66.06 | $62.25 | $3.81 | 2,175,798.0 | +3.77% |
| Jul 28, 2026 | $63.13 | $60.25 | $2.88 | 1,225,164.0 | +1.40% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $87.61 | $66.47 | $21.14 | 29,076,386.0 | +26.92% |
| 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% |
2.93%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):