Elastic N.V. (ESTC)
NYSE: ESTC · Real-Time Price · USD
74.67
+0.94 (1.27%)
At close: Dec 5, 2025, 4:00 PM EST
74.68
+0.01 (0.01%)
After-hours: Dec 5, 2025, 7:59 PM EST
Elastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.03 | 75.06 | 73.73 | 74.67 | 74.67 | 1.27% | 1,469,816 |
| Dec 4, 2025 | 75.00 | 75.48 | 73.34 | 73.73 | 73.73 | -1.72% | 1,671,646 |
| Dec 3, 2025 | 73.50 | 75.50 | 73.33 | 75.02 | 75.02 | 3.82% | 1,930,841 |
| Dec 2, 2025 | 72.00 | 73.44 | 71.82 | 72.26 | 72.26 | 1.65% | 1,738,496 |
| Dec 1, 2025 | 69.40 | 71.22 | 69.40 | 71.09 | 71.09 | 0.79% | 1,907,243 |
| Nov 28, 2025 | 69.97 | 71.27 | 69.97 | 70.53 | 70.53 | 0.84% | 863,126 |
| Nov 26, 2025 | 69.24 | 70.98 | 68.91 | 69.94 | 69.94 | 0.59% | 2,173,038 |
| Nov 25, 2025 | 69.26 | 70.09 | 68.10 | 69.53 | 69.53 | 0.67% | 3,769,144 |
| Nov 24, 2025 | 70.51 | 71.24 | 68.88 | 69.07 | 69.07 | -1.38% | 3,490,225 |
| Nov 21, 2025 | 72.56 | 76.00 | 68.78 | 70.04 | 70.04 | -14.67% | 8,907,016 |
| Nov 20, 2025 | 89.13 | 91.09 | 81.83 | 82.08 | 82.08 | -7.02% | 3,702,826 |
| Nov 19, 2025 | 88.05 | 89.84 | 87.54 | 88.28 | 88.28 | -0.32% | 1,551,123 |
| Nov 18, 2025 | 87.02 | 88.98 | 86.38 | 88.56 | 88.56 | 1.28% | 1,663,410 |
| Nov 17, 2025 | 90.21 | 91.00 | 86.69 | 87.44 | 87.44 | -3.73% | 1,959,533 |
| Nov 14, 2025 | 88.48 | 92.27 | 87.51 | 90.83 | 90.83 | -0.51% | 1,255,045 |
| Nov 13, 2025 | 91.38 | 93.92 | 90.46 | 91.30 | 91.30 | -1.25% | 1,256,404 |
| Nov 12, 2025 | 94.88 | 96.07 | 92.23 | 92.46 | 92.46 | -2.13% | 1,484,233 |
| Nov 11, 2025 | 92.61 | 95.01 | 92.61 | 94.47 | 94.47 | 1.50% | 1,414,278 |
| Nov 10, 2025 | 89.99 | 93.32 | 89.88 | 93.07 | 93.07 | 3.39% | 1,902,019 |
| Nov 7, 2025 | 85.29 | 90.08 | 84.87 | 90.02 | 90.02 | 3.97% | 1,587,864 |
| Nov 6, 2025 | 88.27 | 89.67 | 84.84 | 86.58 | 86.58 | -0.53% | 1,255,758 |
| Nov 5, 2025 | 88.22 | 88.52 | 86.72 | 87.04 | 87.04 | -1.68% | 1,161,875 |
| Nov 4, 2025 | 88.31 | 90.10 | 86.31 | 88.53 | 88.53 | -2.42% | 1,559,131 |
| Nov 3, 2025 | 89.99 | 92.24 | 89.34 | 90.73 | 90.73 | 1.69% | 2,097,695 |
| Oct 31, 2025 | 89.24 | 90.69 | 88.50 | 89.22 | 89.22 | 0.94% | 1,329,157 |
| Oct 30, 2025 | 85.84 | 90.38 | 85.84 | 88.39 | 88.39 | 2.33% | 1,458,851 |
| Oct 29, 2025 | 86.66 | 87.65 | 85.71 | 86.38 | 86.38 | -0.96% | 1,153,859 |
| Oct 28, 2025 | 89.15 | 90.18 | 86.56 | 87.22 | 87.22 | -1.65% | 1,004,918 |
| Oct 27, 2025 | 89.20 | 89.71 | 88.12 | 88.68 | 88.68 | 0.54% | 1,379,544 |
| Oct 24, 2025 | 88.13 | 90.07 | 87.87 | 88.20 | 88.20 | 1.20% | 1,466,480 |
| Oct 23, 2025 | 85.82 | 87.22 | 85.65 | 87.15 | 87.15 | 1.25% | 1,152,344 |
| Oct 22, 2025 | 86.18 | 86.55 | 84.81 | 86.07 | 86.07 | -0.73% | 1,730,496 |
| Oct 21, 2025 | 83.88 | 86.88 | 83.49 | 86.70 | 86.70 | 3.42% | 1,279,627 |
| Oct 20, 2025 | 81.47 | 83.95 | 81.47 | 83.83 | 83.83 | 3.29% | 1,256,994 |
| Oct 17, 2025 | 80.40 | 81.67 | 80.24 | 81.16 | 81.16 | 0.77% | 1,424,561 |
| Oct 16, 2025 | 81.00 | 82.34 | 78.90 | 80.54 | 80.54 | 0.44% | 1,860,510 |
| Oct 15, 2025 | 82.61 | 82.75 | 79.80 | 80.19 | 80.19 | -1.98% | 2,537,834 |
| Oct 14, 2025 | 83.50 | 84.59 | 81.73 | 81.81 | 81.81 | -3.43% | 1,972,193 |
| Oct 13, 2025 | 87.22 | 87.77 | 84.26 | 84.72 | 84.72 | -2.04% | 2,062,944 |
| Oct 10, 2025 | 91.07 | 92.96 | 84.85 | 86.48 | 86.48 | 6.05% | 4,824,497 |
| Oct 9, 2025 | 82.99 | 82.99 | 80.77 | 81.55 | 81.55 | -1.98% | 1,564,390 |
| Oct 8, 2025 | 81.50 | 84.01 | 81.23 | 83.20 | 83.20 | 3.48% | 1,608,575 |
| Oct 7, 2025 | 83.96 | 84.12 | 79.63 | 80.40 | 80.40 | -4.33% | 1,522,093 |
| Oct 6, 2025 | 84.40 | 86.40 | 83.21 | 84.04 | 84.04 | -1.80% | 2,212,090 |
| Oct 3, 2025 | 87.76 | 88.29 | 85.58 | 85.58 | 85.58 | -2.28% | 1,108,111 |
| Oct 2, 2025 | 87.00 | 89.07 | 86.35 | 87.58 | 87.58 | 1.11% | 1,089,792 |
| Oct 1, 2025 | 83.12 | 86.68 | 83.12 | 86.62 | 86.62 | 2.52% | 1,737,162 |
| Sep 30, 2025 | 87.01 | 87.09 | 82.80 | 84.49 | 84.49 | -2.91% | 1,480,974 |
| Sep 29, 2025 | 86.46 | 87.95 | 85.87 | 87.02 | 87.02 | 1.24% | 1,210,462 |
| Sep 26, 2025 | 85.11 | 86.04 | 84.50 | 85.95 | 85.95 | 0.98% | 1,444,978 |
| Sep 25, 2025 | 84.97 | 85.49 | 83.87 | 85.12 | 85.12 | -0.87% | 687,620 |
| Sep 24, 2025 | 87.52 | 88.21 | 85.66 | 85.87 | 85.87 | -1.08% | 720,097 |
| Sep 23, 2025 | 89.15 | 89.67 | 85.00 | 86.81 | 86.81 | -2.53% | 1,929,153 |
| Sep 22, 2025 | 88.09 | 89.13 | 87.48 | 89.06 | 89.06 | -0.13% | 1,250,137 |
| Sep 19, 2025 | 90.00 | 90.49 | 87.30 | 89.18 | 89.18 | -0.51% | 2,577,659 |
| Sep 18, 2025 | 88.31 | 89.88 | 87.54 | 89.64 | 89.64 | 2.89% | 1,786,719 |
| Sep 17, 2025 | 87.50 | 88.40 | 86.02 | 87.12 | 87.12 | 0.67% | 1,166,466 |
| Sep 16, 2025 | 88.02 | 88.14 | 85.70 | 86.54 | 86.54 | -2.00% | 2,003,807 |
| Sep 15, 2025 | 88.14 | 89.91 | 87.63 | 88.31 | 88.31 | 0.88% | 968,916 |
| Sep 12, 2025 | 89.20 | 89.38 | 86.85 | 87.54 | 87.54 | -1.71% | 2,101,004 |
| Sep 11, 2025 | 90.39 | 91.25 | 88.16 | 89.06 | 89.06 | -0.97% | 1,368,767 |
| Sep 10, 2025 | 91.26 | 92.95 | 89.27 | 89.93 | 89.93 | -1.38% | 1,961,556 |
| Sep 9, 2025 | 92.18 | 92.20 | 89.06 | 91.19 | 91.19 | -1.20% | 2,387,182 |
| Sep 8, 2025 | 87.79 | 92.72 | 87.01 | 92.30 | 92.30 | 6.45% | 3,574,102 |
| Sep 5, 2025 | 85.30 | 87.83 | 85.30 | 86.71 | 86.71 | 2.36% | 2,260,316 |
| Sep 4, 2025 | 85.58 | 85.58 | 83.11 | 84.71 | 84.71 | -1.83% | 1,986,985 |
| Sep 3, 2025 | 85.14 | 86.34 | 83.65 | 86.29 | 86.29 | 1.41% | 1,578,145 |
| Sep 2, 2025 | 83.80 | 85.26 | 82.69 | 85.09 | 85.09 | 0.04% | 2,873,483 |
| Aug 29, 2025 | 94.37 | 94.44 | 83.65 | 85.06 | 85.06 | -3.11% | 8,866,512 |
| Aug 28, 2025 | 84.75 | 88.22 | 84.65 | 87.79 | 87.79 | 5.39% | 4,965,562 |
| Aug 27, 2025 | 82.41 | 83.78 | 80.70 | 83.30 | 83.30 | 7.37% | 3,238,105 |
| Aug 26, 2025 | 78.87 | 79.75 | 77.08 | 77.58 | 77.58 | -1.76% | 2,274,781 |
| Aug 25, 2025 | 79.75 | 79.97 | 78.90 | 78.97 | 78.97 | -1.36% | 1,344,147 |
| Aug 22, 2025 | 77.57 | 80.49 | 77.48 | 80.06 | 80.06 | 3.18% | 1,404,864 |
| Aug 21, 2025 | 76.42 | 77.89 | 75.59 | 77.59 | 77.59 | 0.62% | 1,854,538 |
| Aug 20, 2025 | 77.19 | 77.81 | 75.50 | 77.11 | 77.11 | -0.67% | 1,824,550 |
| Aug 19, 2025 | 78.62 | 79.70 | 77.36 | 77.63 | 77.63 | -1.13% | 1,919,974 |
| Aug 18, 2025 | 77.51 | 78.76 | 76.81 | 78.52 | 78.52 | 1.63% | 765,106 |
| Aug 15, 2025 | 77.00 | 78.22 | 76.25 | 77.26 | 77.26 | 1.10% | 2,101,130 |
| Aug 14, 2025 | 75.48 | 76.78 | 75.01 | 76.42 | 76.42 | 0.05% | 1,603,150 |
| Aug 13, 2025 | 74.00 | 76.48 | 73.00 | 76.38 | 76.38 | 4.46% | 1,461,367 |
| Aug 12, 2025 | 73.00 | 73.58 | 72.07 | 73.12 | 73.12 | 0.80% | 1,662,846 |
| Aug 11, 2025 | 74.06 | 75.00 | 72.24 | 72.54 | 72.54 | -2.64% | 1,650,873 |
| Aug 8, 2025 | 75.76 | 76.00 | 72.15 | 74.51 | 74.51 | -2.44% | 2,846,171 |
| Aug 7, 2025 | 82.00 | 82.82 | 75.05 | 76.37 | 76.37 | -5.30% | 1,674,200 |
| Aug 6, 2025 | 80.48 | 80.97 | 78.88 | 80.64 | 80.64 | 0.69% | 2,407,359 |
| Aug 5, 2025 | 81.04 | 81.44 | 79.63 | 80.09 | 80.09 | -0.55% | 1,638,608 |
| Aug 4, 2025 | 81.00 | 81.26 | 79.67 | 80.53 | 80.53 | 1.19% | 1,370,636 |
| Aug 1, 2025 | 82.17 | 82.56 | 79.34 | 79.58 | 79.58 | -4.92% | 1,221,728 |
| Jul 31, 2025 | 88.30 | 88.30 | 83.55 | 83.70 | 83.70 | -4.88% | 1,539,802 |
| Jul 30, 2025 | 88.81 | 89.00 | 86.40 | 87.99 | 87.99 | -0.89% | 769,252 |
| Jul 29, 2025 | 89.88 | 90.76 | 87.63 | 88.78 | 88.78 | -0.09% | 955,293 |
| Jul 28, 2025 | 90.61 | 90.98 | 88.84 | 88.86 | 88.86 | -1.11% | 857,606 |
| Jul 25, 2025 | 89.23 | 91.12 | 88.64 | 89.86 | 89.86 | 1.30% | 1,186,484 |
| Jul 24, 2025 | 87.45 | 89.00 | 87.32 | 88.71 | 88.71 | 1.98% | 1,101,627 |
| Jul 23, 2025 | 87.77 | 88.00 | 86.27 | 86.99 | 86.99 | -0.41% | 952,916 |
| Jul 22, 2025 | 87.19 | 88.49 | 86.61 | 87.35 | 87.35 | 0.56% | 770,249 |
| Jul 21, 2025 | 87.00 | 87.55 | 85.61 | 86.86 | 86.86 | 0.08% | 1,176,039 |
| Jul 18, 2025 | 86.62 | 86.94 | 84.94 | 86.79 | 86.79 | 0.57% | 1,027,715 |
| Jul 17, 2025 | 85.53 | 86.70 | 84.99 | 86.30 | 86.30 | 1.48% | 996,133 |