Elastic N.V. (ESTC)
NYSE: ESTC · Real-Time Price · USD
52.04
-1.69 (-3.15%)
Mar 9, 2026, 1:42 PM EDT - Market open
Elastic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.90 | 53.35 | 51.53 | 51.54 | - | -4.08% | 313,516 |
| Mar 6, 2026 | 52.80 | 54.27 | 51.81 | 53.73 | 53.73 | 1.34% | 2,230,750 |
| Mar 5, 2026 | 52.40 | 54.98 | 52.03 | 53.02 | 53.02 | 2.26% | 2,543,569 |
| Mar 4, 2026 | 52.54 | 53.42 | 51.70 | 51.85 | 51.85 | -1.58% | 2,484,213 |
| Mar 3, 2026 | 51.05 | 53.76 | 50.59 | 52.68 | 52.68 | -0.45% | 2,897,901 |
| Mar 2, 2026 | 51.16 | 54.98 | 51.16 | 52.92 | 52.92 | 1.63% | 2,562,812 |
| Feb 27, 2026 | 55.10 | 55.10 | 49.90 | 52.07 | 52.07 | -15.44% | 7,328,345 |
| Feb 26, 2026 | 58.99 | 62.10 | 58.99 | 61.58 | 61.58 | 6.17% | 3,714,882 |
| Feb 25, 2026 | 56.48 | 58.42 | 54.72 | 58.00 | 58.00 | 2.87% | 2,265,002 |
| Feb 24, 2026 | 53.82 | 57.98 | 53.27 | 56.38 | 56.38 | 5.70% | 3,083,459 |
| Feb 23, 2026 | 56.73 | 56.93 | 52.73 | 53.34 | 53.34 | -8.22% | 4,283,935 |
| Feb 20, 2026 | 62.04 | 64.70 | 57.83 | 58.12 | 58.12 | -6.35% | 2,586,790 |
| Feb 19, 2026 | 60.87 | 62.31 | 60.05 | 62.06 | 62.06 | 1.69% | 1,475,903 |
| Feb 18, 2026 | 60.37 | 61.68 | 59.15 | 61.03 | 61.03 | 0.98% | 1,591,794 |
| Feb 17, 2026 | 61.26 | 62.00 | 58.85 | 60.44 | 60.44 | -1.84% | 2,873,527 |
| Feb 13, 2026 | 61.49 | 63.16 | 60.24 | 61.57 | 61.57 | 1.97% | 1,944,576 |
| Feb 12, 2026 | 61.62 | 62.50 | 57.55 | 60.38 | 60.38 | -2.38% | 2,469,253 |
| Feb 11, 2026 | 63.29 | 63.29 | 60.52 | 61.85 | 61.85 | -2.41% | 1,528,141 |
| Feb 10, 2026 | 64.00 | 65.48 | 62.70 | 63.38 | 63.38 | 3.34% | 1,671,249 |
| Feb 9, 2026 | 60.00 | 62.14 | 59.01 | 61.33 | 61.33 | 3.74% | 2,319,683 |
| Feb 6, 2026 | 58.40 | 60.03 | 57.01 | 59.12 | 59.12 | 3.43% | 1,885,652 |
| Feb 5, 2026 | 59.20 | 60.67 | 56.70 | 57.16 | 57.16 | -5.33% | 1,915,786 |
| Feb 4, 2026 | 59.02 | 61.70 | 57.27 | 60.38 | 60.38 | 0.60% | 2,600,332 |
| Feb 3, 2026 | 64.34 | 64.34 | 58.74 | 60.02 | 60.02 | -8.34% | 2,976,384 |
| Feb 2, 2026 | 65.99 | 67.03 | 64.28 | 65.48 | 65.48 | -0.68% | 2,354,143 |
| Jan 30, 2026 | 67.25 | 68.79 | 65.54 | 65.93 | 65.93 | -2.64% | 1,714,570 |
| Jan 29, 2026 | 71.32 | 71.89 | 65.39 | 67.72 | 67.72 | -7.71% | 2,487,963 |
| Jan 28, 2026 | 75.31 | 76.15 | 73.27 | 73.38 | 73.38 | -1.13% | 789,320 |
| Jan 27, 2026 | 75.33 | 75.71 | 73.74 | 74.22 | 74.22 | -1.25% | 1,719,651 |
| Jan 26, 2026 | 72.09 | 75.75 | 72.09 | 75.16 | 75.16 | 4.71% | 1,589,022 |
| Jan 23, 2026 | 71.72 | 72.58 | 71.23 | 71.78 | 71.78 | -0.03% | 1,115,759 |
| Jan 22, 2026 | 70.60 | 72.25 | 70.20 | 71.80 | 71.80 | 3.28% | 1,102,911 |
| Jan 21, 2026 | 69.73 | 70.01 | 67.97 | 69.52 | 69.52 | -0.07% | 1,375,168 |
| Jan 20, 2026 | 71.00 | 72.14 | 69.36 | 69.57 | 69.57 | -2.54% | 1,447,070 |
| Jan 16, 2026 | 73.81 | 74.93 | 71.22 | 71.38 | 71.38 | -1.96% | 1,958,132 |
| Jan 15, 2026 | 72.90 | 76.42 | 72.78 | 72.81 | 72.81 | 0.48% | 1,741,870 |
| Jan 14, 2026 | 75.47 | 75.47 | 72.28 | 72.46 | 72.46 | -3.82% | 1,043,389 |
| Jan 13, 2026 | 77.35 | 77.90 | 74.32 | 75.34 | 75.34 | -1.76% | 1,354,721 |
| Jan 12, 2026 | 78.26 | 78.69 | 76.39 | 76.69 | 76.69 | -2.45% | 1,127,640 |
| Jan 9, 2026 | 78.66 | 80.67 | 78.40 | 78.62 | 78.62 | 0.18% | 1,397,766 |
| Jan 8, 2026 | 76.59 | 79.12 | 74.44 | 78.48 | 78.48 | 1.79% | 1,668,023 |
| Jan 7, 2026 | 75.87 | 77.80 | 75.57 | 77.10 | 77.10 | 1.97% | 802,818 |
| Jan 6, 2026 | 74.50 | 75.69 | 73.78 | 75.61 | 75.61 | 1.75% | 1,070,834 |
| Jan 5, 2026 | 72.88 | 75.61 | 72.66 | 74.31 | 74.31 | 2.41% | 1,165,811 |
| Jan 2, 2026 | 75.44 | 75.59 | 71.93 | 72.56 | 72.56 | -3.82% | 1,354,433 |
| Dec 31, 2025 | 76.14 | 76.47 | 75.36 | 75.44 | 75.44 | -1.55% | 694,343 |
| Dec 30, 2025 | 76.55 | 77.29 | 76.51 | 76.63 | 76.63 | -0.60% | 695,471 |
| Dec 29, 2025 | 76.38 | 77.17 | 76.03 | 77.09 | 77.09 | 0.16% | 1,124,926 |
| Dec 26, 2025 | 76.75 | 77.35 | 76.41 | 76.97 | 76.97 | 0.22% | 520,254 |
| Dec 24, 2025 | 77.22 | 77.22 | 76.24 | 76.80 | 76.80 | -0.25% | 344,954 |
| Dec 23, 2025 | 78.26 | 78.38 | 75.81 | 76.99 | 76.99 | -1.84% | 1,237,373 |
| Dec 22, 2025 | 76.90 | 78.78 | 76.52 | 78.43 | 78.43 | 2.63% | 854,118 |
| Dec 19, 2025 | 75.86 | 76.66 | 74.66 | 76.42 | 76.42 | 0.33% | 1,805,566 |
| Dec 18, 2025 | 75.09 | 77.92 | 75.06 | 76.17 | 76.17 | 2.21% | 1,461,843 |
| Dec 17, 2025 | 74.64 | 76.22 | 73.93 | 74.52 | 74.52 | -0.61% | 1,107,288 |
| Dec 16, 2025 | 73.45 | 75.25 | 73.44 | 74.98 | 74.98 | 1.71% | 1,409,327 |
| Dec 15, 2025 | 76.17 | 76.40 | 73.41 | 73.72 | 73.72 | -3.39% | 1,704,154 |
| Dec 12, 2025 | 79.09 | 79.85 | 75.84 | 76.31 | 76.31 | -3.76% | 1,568,701 |
| Dec 11, 2025 | 77.97 | 79.87 | 77.80 | 79.29 | 79.29 | 0.53% | 1,572,733 |
| Dec 10, 2025 | 74.51 | 79.32 | 74.02 | 78.87 | 78.87 | 5.60% | 2,207,108 |
| Dec 9, 2025 | 74.83 | 75.99 | 73.92 | 74.69 | 74.69 | -1.14% | 2,014,363 |
| Dec 8, 2025 | 74.60 | 76.35 | 74.50 | 75.55 | 75.55 | 1.18% | 3,097,725 |
| Dec 5, 2025 | 74.03 | 75.06 | 73.73 | 74.67 | 74.67 | 1.27% | 1,470,099 |
| Dec 4, 2025 | 75.00 | 75.48 | 73.34 | 73.73 | 73.73 | -1.72% | 1,672,041 |
| Dec 3, 2025 | 73.50 | 75.50 | 73.33 | 75.02 | 75.02 | 3.82% | 1,933,137 |
| Dec 2, 2025 | 72.00 | 73.44 | 71.82 | 72.26 | 72.26 | 1.65% | 1,755,111 |
| Dec 1, 2025 | 69.40 | 71.22 | 69.40 | 71.09 | 71.09 | 0.79% | 1,910,222 |
| Nov 28, 2025 | 69.97 | 71.27 | 69.97 | 70.53 | 70.53 | 0.84% | 937,427 |
| Nov 26, 2025 | 69.24 | 70.98 | 68.91 | 69.94 | 69.94 | 0.59% | 2,173,539 |
| Nov 25, 2025 | 69.26 | 70.09 | 68.10 | 69.53 | 69.53 | 0.67% | 3,779,503 |
| Nov 24, 2025 | 70.51 | 71.24 | 68.88 | 69.07 | 69.07 | -1.38% | 3,494,140 |
| Nov 21, 2025 | 72.56 | 76.00 | 68.78 | 70.04 | 70.04 | -14.67% | 8,944,597 |
| Nov 20, 2025 | 89.13 | 91.09 | 81.83 | 82.08 | 82.08 | -7.02% | 3,763,614 |
| 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 |