Elastic N.V. Stock Price History
NYSE: ESTCTechnologyComputer Software: Prepackaged SoftwareUSD
98.23+2.97 (+3.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ESTC price history at a glance
The price history for Elastic N.V. (ESTC) on this page begins on October 1, 2018, when the stock closed at $70.00; it most recently closed at $98.23 on October 5, 2026. The highest price in this record is $189.84, reached on November 15, 2021; the latest close is 48.3% below that peak. Across the 7 complete calendar years in the table, ESTC finished higher in 2 and lower in 5. Its best year was 2020 (+121.1%) and its worst was 2022 (-58.2%).
Over roughly 8 years the share price changed +40.3%, a 4.3% compound annual price return (excluding dividends). In the last 12 months alone, ESTC has gained 20.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $189.84
- Date of high
- Nov 15, 2021
- Low since 2018
- $39.01
- Date of low
- Mar 16, 2020
- 52-week high
- $108.00
- 52-week low
- $42.05
- IPO year
- 2018
- Last close
- $98.23
ESTC returns
1 week
+4.57%
1 month
+13.46%
3 months
+63.06%
6 months
+126.86%
Year to date
+30.21%
1 year
+20.45%
3 years
+24.39%
5 years
-42.85%
ESTC price return, excluding dividends.
ESTC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 98.23 | +35.38% |
| 2025 | 72.56 | -28.44% |
| 2024 | 101.40 | -10.03% |
| 2023 | 112.70 | +118.83% |
| 2022 | 51.50 | -58.16% |
| 2021 | 123.09 | -15.77% |
| 2020 | 146.13 | +121.14% |
| 2019 | 66.08 | -2.55% |
| 2018* | 67.81 | -3.13% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ESTC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 97.80 | 98.50 | 95.34 | 98.23 | +3.12% | |
| 93.40 | 95.50 | 93.00 | 95.26 | +2.32% | |
| 93.82 | 94.78 | 93.10 | 93.10 | -1.59% | |
| 96.08 | 98.60 | 94.31 | 94.60 | -0.33% | |
| 92.53 | 95.55 | 92.00 | 94.91 | +1.03% | |
| 92.58 | 94.50 | 92.58 | 93.94 | +1.77% | |
| 93.56 | 93.82 | 90.20 | 92.31 | +0.67% | |
| 88.90 | 92.69 | 88.86 | 91.70 | +3.27% | |
| 87.49 | 89.09 | 86.72 | 88.80 | +0.98% | |
| 85.66 | 88.70 | 84.62 | 87.94 | -0.20% | |
| 90.88 | 92.64 | 87.37 | 88.12 | -3.46% | |
| 91.00 | 91.46 | 89.34 | 91.28 | 0.00% | |
| 89.39 | 91.52 | 88.77 | 91.28 | +2.31% | |
| 91.00 | 91.25 | 87.68 | 89.22 | -0.55% | |
| 87.51 | 90.12 | 86.96 | 89.71 | +3.16% | |
| 89.49 | 89.75 | 86.54 | 86.96 | -2.26% | |
| 85.49 | 89.73 | 83.81 | 88.97 | +4.63% | |
| 83.75 | 86.30 | 83.66 | 85.03 | -0.15% | |
| 83.61 | 87.66 | 83.30 | 85.16 | +0.06% | |
| 84.50 | 85.97 | 83.04 | 85.11 | +2.06% | |
| 83.49 | 84.76 | 82.15 | 83.39 | -0.11% | |
| 86.00 | 88.24 | 83.41 | 83.48 | -3.58% | |
| 88.39 | 88.85 | 86.01 | 86.58 | -2.08% | |
| 89.98 | 90.59 | 88.10 | 88.42 | -3.69% | |
| 95.14 | 96.00 | 91.45 | 91.81 | -4.49% | |
| 92.00 | 96.47 | 92.00 | 96.13 | +7.31% | |
| 92.00 | 93.50 | 89.34 | 89.58 | -3.04% | |
| 95.76 | 96.99 | 92.10 | 92.39 | -5.29% | |
| 98.00 | 102.42 | 95.36 | 97.55 | -2.36% | |
| 103.89 | 108.00 | 96.82 | 99.91 | +19.31% | |
| 82.65 | 85.78 | 82.00 | 83.74 | +5.67% | |
| 79.05 | 80.91 | 78.79 | 79.25 | -1.43% | |
| 82.98 | 83.32 | 79.44 | 80.40 | -3.41% | |
| 85.68 | 86.06 | 82.95 | 83.24 | -3.14% | |
| 85.43 | 86.24 | 83.51 | 85.94 | +0.05% | |
| 87.89 | 88.21 | 85.27 | 85.90 | -1.65% | |
| 84.98 | 87.96 | 84.50 | 87.34 | +2.74% | |
| 84.11 | 86.59 | 83.50 | 85.01 | +1.88% | |
| 85.51 | 86.38 | 82.18 | 83.44 | -3.74% | |
| 86.01 | 87.61 | 83.81 | 86.68 | +0.76% | |
| 77.72 | 86.70 | 77.52 | 86.03 | +11.50% | |
| 74.83 | 77.37 | 74.64 | 77.16 | +1.06% | |
| 75.99 | 77.39 | 75.27 | 76.35 | +0.04% | |
| 74.03 | 77.08 | 73.79 | 76.32 | +1.61% | |
| 71.69 | 75.48 | 71.21 | 75.11 | +7.38% | |
| 67.17 | 70.16 | 66.47 | 69.95 | +0.33% | |
| 72.62 | 72.83 | 69.49 | 69.72 | -1.89% | |
| 67.67 | 71.45 | 67.06 | 71.06 | +3.38% | |
| 67.01 | 69.80 | 67.00 | 68.74 | +4.48% | |
| 63.64 | 66.05 | 63.20 | 65.79 | +2.40% | |
| 64.49 | 64.91 | 62.93 | 64.25 | -0.29% | |
| 62.34 | 66.06 | 62.25 | 64.44 | +3.77% | |
| 61.62 | 63.13 | 60.25 | 62.10 | +1.40% | |
| 59.90 | 62.21 | 59.48 | 61.24 | +4.36% | |
| 58.06 | 58.96 | 57.65 | 58.68 | +2.35% | |
| 59.30 | 59.46 | 56.06 | 57.33 | -2.30% | |
| 59.66 | 59.71 | 58.29 | 58.68 | -2.49% | |
| 60.72 | 63.44 | 59.29 | 60.18 | -4.08% | |
| 60.61 | 63.22 | 60.30 | 62.74 | +1.87% | |
| 61.30 | 62.46 | 61.02 | 61.59 | -0.84% | |
| 62.19 | 63.16 | 60.70 | 62.11 | -0.21% | |
| 63.42 | 64.64 | 61.62 | 62.24 | -0.13% | |
| 59.84 | 62.95 | 59.46 | 62.32 | -0.18% | |
| 61.16 | 63.12 | 60.56 | 62.43 | +3.64% | |
| 63.49 | 63.97 | 59.76 | 60.24 | -2.93% | |
| 58.62 | 62.75 | 58.35 | 62.06 | +3.30% | |
| 58.05 | 60.41 | 57.78 | 60.08 | +1.04% | |
| 59.80 | 61.28 | 58.01 | 59.46 | +1.57% | |
| 57.00 | 58.60 | 56.56 | 58.54 | +0.86% | |
| 58.45 | 59.79 | 57.46 | 58.04 | -0.70% | |
| 58.70 | 59.79 | 58.09 | 58.45 | +2.51% | |
| 56.11 | 57.56 | 56.01 | 57.02 | +0.12% | |
| 57.51 | 58.86 | 56.84 | 56.95 | +1.26% | |
| 53.88 | 56.93 | 53.88 | 56.24 | +4.93% | |
| 56.70 | 56.78 | 53.04 | 53.60 | -8.70% | |
| 58.40 | 59.59 | 57.75 | 58.71 | -0.46% | |
| 59.00 | 60.23 | 58.56 | 58.98 | +0.43% | |
| 57.98 | 60.47 | 56.60 | 58.73 | -0.41% | |
| 58.00 | 59.13 | 55.90 | 58.97 | +0.70% | |
| 59.66 | 60.94 | 58.10 | 58.56 | -2.58% | |
| 62.17 | 62.80 | 59.43 | 60.11 | -3.52% | |
| 61.07 | 63.39 | 60.20 | 62.30 | +3.23% | |
| 60.22 | 60.94 | 58.16 | 60.35 | +0.22% | |
| 59.68 | 60.74 | 58.32 | 60.22 | -0.92% | |
| 59.78 | 61.42 | 59.02 | 60.78 | -0.78% | |
| 61.01 | 62.28 | 58.79 | 61.26 | -1.42% | |
| 61.58 | 62.60 | 60.56 | 62.14 | +0.57% | |
| 64.98 | 66.30 | 61.65 | 61.79 | -5.07% | |
| 64.77 | 66.80 | 63.28 | 65.09 | +1.54% | |
| 66.31 | 66.90 | 63.25 | 64.10 | -5.16% | |
| 65.48 | 67.80 | 64.03 | 67.59 | -0.69% | |
| 67.07 | 68.72 | 63.13 | 68.06 | +5.19% | |
| 53.91 | 65.26 | 53.20 | 64.70 | +12.31% | |
| 57.10 | 59.19 | 56.00 | 57.61 | +6.88% | |
| 53.29 | 54.75 | 53.12 | 53.90 | -0.94% | |
| 53.97 | 54.91 | 53.13 | 54.41 | -0.73% | |
| 54.57 | 56.09 | 54.26 | 54.81 | +1.80% | |
| 54.51 | 54.84 | 53.50 | 53.84 | -2.60% | |
| 52.65 | 55.30 | 52.00 | 55.28 | +2.90% | |
| 55.49 | 56.30 | 53.19 | 53.72 | -0.35% | |
| 50.55 | 54.01 | 50.55 | 53.91 | +6.54% | |
| 50.48 | 51.52 | 49.29 | 50.60 | +1.65% | |
| 48.69 | 50.61 | 47.56 | 49.78 | +2.49% | |
| 48.21 | 49.00 | 47.59 | 48.57 | -3.03% | |
| 50.66 | 51.08 | 49.69 | 50.09 | -0.58% | |
| 51.42 | 52.74 | 49.49 | 50.38 | -3.58% | |
| 50.74 | 52.31 | 49.92 | 52.25 | +1.22% | |
| 52.11 | 53.33 | 51.31 | 51.62 | +5.11% | |
| 49.13 | 50.00 | 48.07 | 49.11 | -2.07% | |
| 51.09 | 52.00 | 49.73 | 50.15 | -1.01% | |
| 48.71 | 50.99 | 48.71 | 50.66 | +4.22% | |
| 47.95 | 50.00 | 47.84 | 48.61 | +4.70% | |
| 46.90 | 46.99 | 45.32 | 46.43 | -2.05% | |
| 47.00 | 47.44 | 46.24 | 47.40 | -0.11% | |
| 48.56 | 50.35 | 47.26 | 47.45 | -0.79% | |
| 46.40 | 48.98 | 45.94 | 47.83 | +3.08% | |
| 45.68 | 46.59 | 44.61 | 46.40 | +1.42% | |
| 47.91 | 47.98 | 44.31 | 45.75 | -7.07% | |
| 48.65 | 49.38 | 48.24 | 49.23 | +1.74% | |
| 48.81 | 50.28 | 48.09 | 48.39 | -1.16% | |
| 47.39 | 49.21 | 47.39 | 48.96 | +2.94% | |
| 48.75 | 49.11 | 47.14 | 47.56 | -0.21% | |
| 48.92 | 49.23 | 47.25 | 47.66 | +0.32% | |
| 46.59 | 48.20 | 46.28 | 47.51 | +4.67% | |
| 45.86 | 46.59 | 44.83 | 45.39 | -0.44% | |
| 43.67 | 45.78 | 43.30 | 45.59 | +5.29% | |
| 45.01 | 45.02 | 42.05 | 43.30 | -3.78% | |
| 48.32 | 48.32 | 44.41 | 45.00 | -7.64% | |
| 51.60 | 51.91 | 48.43 | 48.72 | -2.21% | |
| 50.24 | 50.45 | 48.91 | 49.82 | -1.46% | |
| 50.83 | 51.29 | 49.69 | 50.56 | -0.22% | |
| 49.67 | 51.54 | 48.11 | 50.67 | +1.52% | |
| 50.74 | 50.99 | 48.57 | 49.91 | -0.16% | |
| 49.56 | 50.92 | 49.00 | 49.99 | +1.17% | |
| 49.25 | 51.02 | 49.10 | 49.41 | +1.83% | |
| 50.40 | 50.40 | 47.49 | 48.52 | -5.44% | |
| 49.43 | 52.18 | 49.33 | 51.31 | +2.74% | |
| 50.82 | 51.44 | 48.71 | 49.94 | +0.54% | |
| 52.00 | 52.00 | 49.55 | 49.67 | -6.09% | |
| 53.31 | 54.21 | 52.38 | 52.89 | -0.79% | |
| 54.00 | 54.52 | 52.64 | 53.31 | -3.34% | |
| 55.49 | 56.88 | 54.04 | 55.15 | -1.09% | |
| 54.97 | 56.61 | 54.51 | 55.76 | +0.65% | |
| 53.46 | 56.33 | 53.05 | 55.40 | +3.67% | |
| 52.87 | 54.15 | 51.99 | 53.44 | +3.79% | |
| 51.55 | 52.59 | 50.93 | 51.49 | -0.41% | |
| 52.55 | 54.58 | 51.42 | 51.70 | -2.18% | |
| 52.49 | 54.20 | 51.16 | 52.85 | +1.93% | |
| 53.60 | 53.82 | 50.63 | 51.85 | -2.63% | |
| 52.90 | 53.48 | 51.31 | 53.25 | -0.89% | |
| 52.80 | 54.27 | 51.81 | 53.73 | +1.34% | |
| 52.40 | 54.98 | 52.03 | 53.02 | +2.26% | |
| 52.54 | 53.42 | 51.70 | 51.85 | -1.58% | |
| 51.05 | 53.76 | 50.59 | 52.68 | -0.45% | |
| 51.16 | 54.98 | 51.16 | 52.92 | +1.63% | |
| 55.10 | 55.10 | 49.90 | 52.07 | -15.44% | |
| 58.99 | 62.10 | 58.99 | 61.58 | +6.17% | |
| 56.48 | 58.42 | 54.72 | 58.00 | +2.87% | |
| 53.82 | 57.98 | 53.27 | 56.38 | +5.70% | |
| 56.73 | 56.93 | 52.73 | 53.34 | -8.22% | |
| 62.04 | 64.70 | 57.83 | 58.12 | -6.35% | |
| 60.87 | 62.31 | 60.05 | 62.06 | +1.69% | |
| 60.37 | 61.68 | 59.15 | 61.03 | +0.98% | |
| 61.26 | 62.00 | 58.85 | 60.44 | -1.84% | |
| 61.49 | 63.16 | 60.24 | 61.57 | +1.97% | |
| 61.62 | 62.50 | 57.55 | 60.38 | -2.38% | |
| 63.29 | 63.29 | 60.52 | 61.85 | -2.41% | |
| 64.00 | 65.48 | 62.70 | 63.38 | +3.34% | |
| 60.00 | 62.14 | 59.01 | 61.33 | +3.74% | |
| 58.40 | 60.03 | 57.01 | 59.12 | +3.43% | |
| 59.20 | 60.67 | 56.70 | 57.16 | -5.33% | |
| 59.02 | 61.70 | 57.27 | 60.38 | +0.60% | |
| 64.34 | 64.34 | 58.74 | 60.02 | -8.34% | |
| 65.99 | 67.03 | 64.28 | 65.48 | -0.68% | |
| 67.25 | 68.79 | 65.54 | 65.93 | -2.64% | |
| 71.32 | 71.89 | 65.39 | 67.72 | -7.71% | |
| 75.31 | 76.15 | 73.27 | 73.38 | -1.13% | |
| 75.33 | 75.71 | 73.74 | 74.22 | -1.25% | |
| 72.09 | 75.75 | 72.09 | 75.16 | +4.71% | |
| 71.72 | 72.58 | 71.23 | 71.78 | -0.03% | |
| 70.60 | 72.25 | 70.20 | 71.80 | +3.28% | |
| 69.73 | 70.01 | 67.97 | 69.52 | -0.07% | |
| 71.00 | 72.14 | 69.36 | 69.57 | -2.54% | |
| 73.81 | 74.93 | 71.22 | 71.38 | -1.96% | |
| 72.90 | 76.42 | 72.78 | 72.81 | +0.48% | |
| 75.47 | 75.47 | 72.28 | 72.46 | -3.82% | |
| 77.35 | 77.90 | 74.32 | 75.34 | -1.76% | |
| 78.26 | 78.69 | 76.39 | 76.69 | -2.45% | |
| 78.66 | 80.67 | 78.40 | 78.62 | +0.18% | |
| 76.59 | 79.12 | 74.44 | 78.48 | +1.79% | |
| 75.87 | 77.80 | 75.57 | 77.10 | +1.97% | |
| 74.50 | 75.69 | 73.78 | 75.61 | +1.75% | |
| 72.88 | 75.61 | 72.66 | 74.31 | +2.41% | |
| 75.44 | 75.59 | 71.93 | 72.56 | -3.82% | |
| 76.14 | 76.47 | 75.36 | 75.44 | -1.55% | |
| 76.55 | 77.29 | 76.51 | 76.63 | -0.60% | |
| 76.38 | 77.17 | 76.03 | 77.09 | +0.16% | |
| 76.75 | 77.35 | 76.41 | 76.97 | +0.22% | |
| 77.22 | 77.22 | 76.24 | 76.80 | -0.25% | |
| 78.26 | 78.38 | 75.81 | 76.99 | -1.84% | |
| 76.90 | 78.78 | 76.52 | 78.43 | +2.63% | |
| 75.86 | 76.66 | 74.66 | 76.42 | +0.33% | |
| 75.09 | 77.92 | 75.06 | 76.17 | +2.21% | |
| 74.64 | 76.22 | 73.93 | 74.52 | -0.61% | |
| 73.45 | 75.25 | 73.44 | 74.98 | +1.71% | |
| 76.17 | 76.40 | 73.41 | 73.72 | -3.39% | |
| 79.09 | 79.85 | 75.84 | 76.31 | -3.76% | |
| 77.97 | 79.87 | 77.80 | 79.29 | +0.53% | |
| 74.51 | 79.32 | 74.02 | 78.87 | +5.60% | |
| 74.83 | 75.99 | 73.92 | 74.69 | -1.14% | |
| 74.60 | 76.35 | 74.50 | 75.55 | +1.18% | |
| 74.03 | 75.06 | 73.73 | 74.67 | +1.27% | |
| 75.00 | 75.48 | 73.34 | 73.73 | -1.72% | |
| 73.50 | 75.50 | 73.33 | 75.02 | +3.82% | |
| 72.00 | 73.44 | 71.82 | 72.26 | +1.65% | |
| 69.40 | 71.22 | 69.40 | 71.09 | +0.79% | |
| 69.97 | 71.27 | 69.97 | 70.53 | +0.84% | |
| 69.24 | 70.98 | 68.91 | 69.94 | +0.59% | |
| 69.26 | 70.09 | 68.10 | 69.53 | +0.67% | |
| 70.51 | 71.24 | 68.88 | 69.07 | -1.38% | |
| 72.56 | 76.00 | 68.78 | 70.04 | -14.67% | |
| 89.13 | 91.09 | 81.83 | 82.08 | -7.02% | |
| 88.05 | 89.84 | 87.54 | 88.28 | -0.32% | |
| 87.02 | 88.98 | 86.38 | 88.56 | +1.28% | |
| 90.21 | 91.00 | 86.69 | 87.44 | -3.73% | |
| 88.48 | 92.27 | 87.51 | 90.83 | -0.51% | |
| 91.38 | 93.92 | 90.46 | 91.30 | -1.25% | |
| 94.88 | 96.07 | 92.23 | 92.46 | -2.13% | |
| 92.61 | 95.01 | 92.61 | 94.47 | +1.50% | |
| 89.99 | 93.32 | 89.88 | 93.07 | +3.39% | |
| 85.29 | 90.08 | 84.87 | 90.02 | +3.97% | |
| 88.27 | 89.67 | 84.84 | 86.58 | -0.53% | |
| 88.22 | 88.52 | 86.72 | 87.04 | -1.68% | |
| 88.31 | 90.10 | 86.31 | 88.53 | -2.42% | |
| 89.99 | 92.24 | 89.34 | 90.73 | +1.69% | |
| 89.24 | 90.69 | 88.50 | 89.22 | +0.94% | |
| 85.84 | 90.38 | 85.84 | 88.39 | +2.33% | |
| 86.66 | 87.65 | 85.71 | 86.38 | -0.96% | |
| 89.15 | 90.18 | 86.56 | 87.22 | -1.65% | |
| 89.20 | 89.71 | 88.12 | 88.68 | +0.54% | |
| 88.13 | 90.07 | 87.87 | 88.20 | +1.20% | |
| 85.82 | 87.22 | 85.65 | 87.15 | +1.25% | |
| 86.18 | 86.55 | 84.80 | 86.07 | -0.73% | |
| 83.88 | 86.88 | 83.49 | 86.70 | +3.42% | |
| 81.47 | 83.95 | 81.47 | 83.83 | +3.29% | |
| 80.40 | 81.67 | 80.24 | 81.16 | +0.77% | |
| 81.00 | 82.34 | 78.90 | 80.54 | +0.44% | |
| 82.61 | 82.75 | 79.80 | 80.19 | -1.98% | |
| 83.50 | 84.59 | 81.73 | 81.81 | -3.43% | |
| 87.22 | 87.77 | 84.26 | 84.72 | -2.04% | |
| 91.07 | 92.96 | 84.85 | 86.48 | +6.05% | |
| 82.99 | 82.99 | 80.77 | 81.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ESTC chart for longer ranges.