5 DAY PERFORMANCE
-9.62%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
+0.78%
6 MONTH PERFORMANCE
-30.77%
YEAR-TO-DATE PERFORMANCE
-29.35%
1 YEAR PERFORMANCE
-35.09%
Elastic N.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $57.98 | $58.73 (1.29%) | $60.47 | $56.60 | 2.14 M | $6.12 B |
| 06/18/2026 | $58.00 | $58.97 (1.67%) | $59.13 | $55.90 | 3.29 M | $6.15 B |
| 06/17/2026 | $59.66 | $58.56 (-1.84%) | $60.94 | $58.10 | 1.79 M | $6.11 B |
| 06/16/2026 | $62.17 | $60.11 (-3.31%) | $62.80 | $59.43 | 1.47 M | $6.27 B |
| 06/15/2026 | $61.07 | $62.30 (2.01%) | $63.39 | $60.20 | 2.34 M | $6.50 B |
| 06/12/2026 | $60.22 | $60.35 (0.22%) | $60.94 | $58.16 | 1.54 M | $6.29 B |
| 06/11/2026 | $59.68 | $60.22 (0.9%) | $60.74 | $58.32 | 1.50 M | $6.28 B |
| 06/10/2026 | $59.78 | $60.78 (1.67%) | $61.42 | $59.02 | 1.24 M | $6.34 B |
| 06/09/2026 | $61.01 | $61.26 (0.41%) | $62.28 | $58.79 | 2.46 M | $6.39 B |
| 06/08/2026 | $61.58 | $62.14 (0.91%) | $62.60 | $60.56 | 1.54 M | $6.48 B |
| 06/05/2026 | $64.98 | $61.79 (-4.91%) | $66.30 | $61.65 | 1.84 M | $6.44 B |
| 06/04/2026 | $64.77 | $65.09 (0.49%) | $66.80 | $63.28 | 1.77 M | $6.79 B |
| 06/03/2026 | $66.31 | $64.10 (-3.33%) | $66.90 | $63.25 | 2.63 M | $6.68 B |
| 06/02/2026 | $65.48 | $67.59 (3.22%) | $67.80 | $64.03 | 2.60 M | $7.05 B |
| 06/01/2026 | $67.07 | $68.06 (1.48%) | $68.72 | $63.13 | 4.25 M | $7.10 B |
| 05/29/2026 | $53.91 | $64.70 (20.01%) | $65.26 | $53.20 | 7.47 M | $6.75 B |
| 05/28/2026 | $57.10 | $57.61 (0.89%) | $59.19 | $56.00 | 6.30 M | $6.01 B |
| 05/27/2026 | $53.29 | $53.90 (1.14%) | $54.75 | $53.12 | 1.99 M | $5.62 B |
| 05/26/2026 | $53.97 | $54.41 (0.82%) | $54.91 | $53.13 | 1.59 M | $5.67 B |
| 05/22/2026 | $54.57 | $54.81 (0.44%) | $56.09 | $54.26 | 1.38 M | $5.71 B |
| 05/21/2026 | $54.51 | $53.84 (-1.23%) | $54.84 | $53.50 | 1.25 M | $5.61 B |
| 05/20/2026 | $52.65 | $55.28 (5%) | $55.30 | $52.00 | 2.11 M | $5.76 B |
| 05/19/2026 | $55.49 | $53.72 (-3.19%) | $56.30 | $53.19 | 2.43 M | $5.60 B |
| 05/18/2026 | $50.55 | $53.91 (6.65%) | $54.01 | $50.55 | 2.19 M | $5.62 B |
| 05/15/2026 | $50.48 | $50.60 (0.24%) | $51.52 | $49.29 | 2.41 M | $5.28 B |
| 05/14/2026 | $48.69 | $49.78 (2.24%) | $50.61 | $47.56 | 1.50 M | $5.19 B |
| 05/13/2026 | $48.21 | $48.57 (0.75%) | $49.00 | $47.59 | 2.26 M | $5.06 B |
| 05/12/2026 | $50.66 | $50.09 (-1.13%) | $51.08 | $49.69 | 1.86 M | $5.22 B |
| 05/11/2026 | $51.42 | $50.38 (-2.02%) | $52.74 | $49.49 | 2.14 M | $5.25 B |
| 05/08/2026 | $50.74 | $52.25 (2.98%) | $52.31 | $49.92 | 1.27 M | $5.45 B |
| 05/07/2026 | $52.11 | $51.62 (-0.94%) | $53.33 | $51.31 | 2.46 M | $5.38 B |
| 05/06/2026 | $49.13 | $49.11 (-0.04%) | $50.00 | $48.07 | 1.24 M | $5.12 B |
| 05/05/2026 | $51.09 | $50.15 (-1.84%) | $52.00 | $49.73 | 1.18 M | $5.23 B |
| 05/04/2026 | $48.71 | $50.66 (4%) | $50.99 | $48.71 | 1.08 M | $5.28 B |
| 05/01/2026 | $47.95 | $48.61 (1.38%) | $50.00 | $47.84 | 1.54 M | $5.07 B |
| 04/30/2026 | $46.90 | $46.43 (-1%) | $46.99 | $45.32 | 1.76 M | $4.84 B |
| 04/29/2026 | $47.00 | $47.40 (0.85%) | $47.44 | $46.24 | 1.23 M | $4.94 B |
| 04/28/2026 | $48.56 | $47.45 (-2.29%) | $50.35 | $47.26 | 1.22 M | $4.95 B |
| 04/27/2026 | $46.40 | $47.83 (3.08%) | $48.98 | $45.94 | 1.69 M | $4.99 B |
| 04/24/2026 | $45.68 | $46.40 (1.58%) | $46.59 | $44.61 | 2.42 M | $4.84 B |
| 04/23/2026 | $47.91 | $45.75 (-4.51%) | $47.98 | $44.31 | 2.04 M | $4.77 B |
| 04/22/2026 | $48.65 | $49.23 (1.19%) | $49.38 | $48.24 | 1.60 M | $5.13 B |
| 04/21/2026 | $48.81 | $48.39 (-0.86%) | $50.28 | $48.09 | 921.76 K | $5.04 B |
| 04/20/2026 | $47.39 | $48.96 (3.31%) | $49.21 | $47.39 | 1.77 M | $5.10 B |
| 04/17/2026 | $48.75 | $47.56 (-2.44%) | $49.11 | $47.14 | 2.19 M | $4.96 B |
| 04/16/2026 | $48.92 | $47.66 (-2.58%) | $49.23 | $47.25 | 1.93 M | $4.97 B |
| 04/15/2026 | $46.59 | $47.51 (1.97%) | $48.20 | $46.28 | 1.43 M | $4.95 B |
| 04/14/2026 | $45.86 | $45.39 (-1.02%) | $46.59 | $44.83 | 1.38 M | $4.73 B |
| 04/13/2026 | $43.67 | $45.59 (4.4%) | $45.78 | $43.30 | 2.02 M | $4.75 B |
| 04/10/2026 | $45.01 | $43.30 (-3.8%) | $45.02 | $42.05 | 3.22 M | $4.51 B |
| 04/09/2026 | $48.32 | $45.00 (-6.87%) | $48.32 | $44.41 | 2.52 M | $4.69 B |
| 04/08/2026 | $51.60 | $48.72 (-5.58%) | $51.91 | $48.43 | 1.79 M | $5.08 B |
| 04/07/2026 | $50.24 | $49.82 (-0.84%) | $50.45 | $48.91 | 1.58 M | $5.19 B |
| 04/06/2026 | $50.83 | $50.56 (-0.53%) | $51.29 | $49.69 | 1.12 M | $5.27 B |
| 04/02/2026 | $49.67 | $50.67 (2.01%) | $51.54 | $48.11 | 910.40 K | $5.28 B |
| 04/01/2026 | $50.74 | $49.91 (-1.64%) | $50.99 | $48.57 | 1.21 M | $5.20 B |
| 03/31/2026 | $49.56 | $49.99 (0.87%) | $50.92 | $49.00 | 1.86 M | $5.21 B |
| 03/30/2026 | $49.25 | $49.41 (0.32%) | $51.02 | $49.10 | 1.35 M | $5.15 B |
| 03/27/2026 | $50.40 | $48.52 (-3.73%) | $50.40 | $47.49 | 1.75 M | $5.06 B |
| 03/26/2026 | $49.43 | $51.31 (3.8%) | $52.18 | $49.33 | 1.27 M | $5.35 B |
| 03/25/2026 | $50.82 | $49.94 (-1.73%) | $51.44 | $48.71 | 1.38 M | $5.21 B |
| 03/24/2026 | $52.00 | $49.67 (-4.48%) | $52.00 | $49.55 | 2.04 M | $5.18 B |
| 03/23/2026 | $53.31 | $52.89 (-0.79%) | $54.21 | $52.38 | 1.83 M | $5.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
