Get the Stockscreener App
54.81
1.80%
0.97
Pre-market:
55.50
0.69
+1.26%
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 May 22, 2026, is $54.81.
- 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 40.50% to $54.81 now.
- The 52-week high stock price for ESTC is $96.06, representing a 75.27% increase from the current share price, occurred on November 12, 2025.
- The 52-week low stock price for ESTC is $42.05, indicating a -23.28% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $56.09 | $54.26 | $1.83 | 1,354,463.0 | +1.80% |
| May 21, 2026 | $54.84 | $53.50 | $1.34 | 1,253,433.0 | -2.60% |
| May 20, 2026 | $55.30 | $52.00 | $3.30 | 2,099,488.0 | +2.90% |
| May 19, 2026 | $56.30 | $53.19 | $3.11 | 2,419,838.0 | -0.35% |
| May 18, 2026 | $54.01 | $50.55 | $3.46 | 2,156,492.0 | +6.54% |
| May 15, 2026 | $51.52 | $49.29 | $2.23 | 2,408,211.0 | +1.65% |
| May 14, 2026 | $50.60 | $47.56 | $3.04 | 1,471,950.0 | +2.49% |
| May 13, 2026 | $48.99 | $47.59 | $1.40 | 2,258,739.0 | -3.03% |
| May 12, 2026 | $51.08 | $49.69 | $1.39 | 1,795,506.0 | -0.58% |
| May 11, 2026 | $52.74 | $49.48 | $3.26 | 2,127,278.0 | -3.58% |
| May 08, 2026 | $52.31 | $49.92 | $2.39 | 1,256,840.0 | +1.22% |
| May 07, 2026 | $53.33 | $51.31 | $2.02 | 2,407,200.0 | +5.11% |
| May 06, 2026 | $50.00 | $48.07 | $1.93 | 1,195,549.0 | -2.07% |
| May 05, 2026 | $52.00 | $49.73 | $2.27 | 1,179,370.0 | -1.01% |
| May 04, 2026 | $50.99 | $48.71 | $2.28 | 1,053,866.0 | +4.22% |
| May 01, 2026 | $50.00 | $47.84 | $2.16 | 1,520,717.0 | +4.70% |
| Apr 30, 2026 | $46.99 | $45.32 | $1.67 | 1,719,029.0 | -2.05% |
| Apr 29, 2026 | $47.44 | $46.23 | $1.20 | 1,170,626.0 | -0.11% |
| Apr 28, 2026 | $50.35 | $47.26 | $3.09 | 1,215,495.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $56.30 | $47.56 | $8.74 | 29,313,403.0 | +18.05% |
| 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% |
4.19%
1.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):