5 DAY PERFORMANCE
-37.32%
1 MONTH PERFORMANCE
-37.98%
3 MONTH PERFORMANCE
-9.62%
6 MONTH PERFORMANCE
-0.02%
YEAR-TO-DATE PERFORMANCE
-29.35%
1 YEAR PERFORMANCE
-40.23%
Elastic N.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $87.51 | $88.76 (1.43%) | $90.02 | $86.96 | 324.42 K | $9.29 B |
| 09/18/2026 | $89.49 | $86.96 (-2.83%) | $89.75 | $86.54 | 3.26 M | $9.10 B |
| 09/17/2026 | $85.49 | $88.97 (4.07%) | $89.73 | $83.81 | 2.00 M | $9.31 B |
| 09/16/2026 | $83.75 | $85.03 (1.53%) | $86.30 | $83.66 | 1.98 M | $8.90 B |
| 09/15/2026 | $83.61 | $85.16 (1.85%) | $87.66 | $83.30 | 1.55 M | $8.91 B |
| 09/14/2026 | $84.50 | $85.11 (0.72%) | $85.97 | $83.04 | 2.37 M | $8.91 B |
| 09/11/2026 | $83.49 | $83.39 (-0.12%) | $84.76 | $82.15 | 2.35 M | $8.73 B |
| 09/10/2026 | $86.00 | $83.48 (-2.93%) | $88.24 | $83.41 | 2.10 M | $8.74 B |
| 09/09/2026 | $88.39 | $86.58 (-2.05%) | $88.85 | $86.01 | 2.59 M | $9.06 B |
| 09/08/2026 | $89.98 | $88.42 (-1.73%) | $90.59 | $88.10 | 2.49 M | $9.25 B |
| 09/04/2026 | $95.14 | $91.81 (-3.5%) | $96.00 | $91.45 | 1.96 M | $9.61 B |
| 09/03/2026 | $92.00 | $96.13 (4.49%) | $96.47 | $92.00 | 3.88 M | $10.06 B |
| 09/02/2026 | $92.00 | $89.58 (-2.63%) | $93.50 | $89.34 | 2.41 M | $9.37 B |
| 09/01/2026 | $95.76 | $92.39 (-3.52%) | $96.99 | $92.10 | 2.86 M | $9.67 B |
| 08/31/2026 | $98.00 | $97.55 (-0.46%) | $102.42 | $95.36 | 5.94 M | $10.21 B |
| 08/28/2026 | $103.89 | $99.91 (-3.83%) | $108.00 | $96.82 | 10.11 M | $10.45 B |
| 08/27/2026 | $82.65 | $83.74 (1.32%) | $85.78 | $82.00 | 5.25 M | $8.76 B |
| 08/26/2026 | $79.05 | $79.25 (0.25%) | $80.91 | $78.79 | 1.70 M | $8.29 B |
| 08/25/2026 | $82.98 | $80.40 (-3.11%) | $83.32 | $79.44 | 2.11 M | $8.41 B |
| 08/24/2026 | $85.68 | $83.24 (-2.85%) | $86.06 | $82.95 | 2.17 M | $8.71 B |
| 08/21/2026 | $85.43 | $85.94 (0.6%) | $86.24 | $83.51 | 1.41 M | $8.96 B |
| 08/20/2026 | $87.89 | $85.90 (-2.26%) | $88.21 | $85.27 | 1.76 M | $8.96 B |
| 08/19/2026 | $84.98 | $87.34 (2.78%) | $87.96 | $84.50 | 3.55 M | $9.11 B |
| 08/18/2026 | $84.11 | $85.01 (1.07%) | $86.59 | $83.50 | 2.77 M | $8.86 B |
| 08/17/2026 | $85.51 | $83.44 (-2.42%) | $86.38 | $82.18 | 3.44 M | $8.70 B |
| 08/14/2026 | $86.01 | $86.68 (0.78%) | $87.61 | $83.81 | 3.35 M | $9.04 B |
| 08/13/2026 | $77.72 | $86.03 (10.69%) | $86.70 | $77.52 | 4.60 M | $8.97 B |
| 08/12/2026 | $74.83 | $77.16 (3.11%) | $77.37 | $74.64 | 1.35 M | $8.04 B |
| 08/11/2026 | $75.99 | $76.35 (0.47%) | $77.39 | $75.27 | 1.08 M | $7.96 B |
| 08/10/2026 | $74.03 | $76.32 (3.09%) | $77.08 | $73.79 | 2.50 M | $7.96 B |
| 08/07/2026 | $71.69 | $75.11 (4.77%) | $75.48 | $71.21 | 2.54 M | $7.83 B |
| 08/06/2026 | $67.17 | $69.95 (4.14%) | $70.16 | $66.47 | 1.71 M | $7.29 B |
| 08/05/2026 | $72.62 | $69.72 (-3.99%) | $72.83 | $69.49 | 2.37 M | $7.27 B |
| 08/04/2026 | $67.67 | $71.06 (5.01%) | $71.45 | $67.06 | 1.78 M | $7.41 B |
| 08/03/2026 | $67.01 | $68.74 (2.58%) | $69.80 | $67.00 | 2.55 M | $7.17 B |
| 07/31/2026 | $63.64 | $65.79 (3.38%) | $66.05 | $63.20 | 1.64 M | $6.86 B |
| 07/30/2026 | $64.49 | $64.25 (-0.37%) | $64.91 | $62.93 | 1.74 M | $6.70 B |
| 07/29/2026 | $62.34 | $64.44 (3.37%) | $66.06 | $62.25 | 2.18 M | $6.72 B |
| 07/28/2026 | $61.62 | $62.10 (0.78%) | $63.13 | $60.25 | 1.23 M | $6.47 B |
| 07/27/2026 | $59.90 | $61.24 (2.24%) | $62.21 | $59.48 | 1.40 M | $6.38 B |
| 07/24/2026 | $58.06 | $58.68 (1.07%) | $58.96 | $57.65 | 955.28 K | $6.12 B |
| 07/23/2026 | $59.30 | $57.33 (-3.32%) | $59.46 | $56.06 | 1.71 M | $5.98 B |
| 07/22/2026 | $59.66 | $58.68 (-1.64%) | $59.71 | $58.29 | 1.53 M | $6.12 B |
| 07/21/2026 | $60.72 | $60.18 (-0.89%) | $63.44 | $59.29 | 1.89 M | $6.27 B |
| 07/20/2026 | $60.61 | $62.74 (3.51%) | $63.22 | $60.30 | 1.35 M | $6.54 B |
| 07/17/2026 | $61.30 | $61.59 (0.47%) | $62.46 | $61.02 | 1.46 M | $6.42 B |
| 07/16/2026 | $62.19 | $62.11 (-0.13%) | $63.16 | $60.70 | 1.49 M | $6.48 B |
| 07/15/2026 | $63.42 | $62.24 (-1.86%) | $64.64 | $61.62 | 1.72 M | $6.49 B |
| 07/14/2026 | $59.84 | $62.32 (4.14%) | $62.95 | $59.46 | 2.07 M | $6.50 B |
| 07/13/2026 | $61.16 | $62.43 (2.08%) | $63.12 | $60.56 | 1.99 M | $6.51 B |
| 07/10/2026 | $63.49 | $60.24 (-5.12%) | $63.97 | $59.76 | 1.50 M | $6.28 B |
| 07/09/2026 | $58.62 | $62.06 (5.87%) | $62.75 | $58.35 | 1.50 M | $6.47 B |
| 07/08/2026 | $58.05 | $60.08 (3.5%) | $60.41 | $57.78 | 1.96 M | $6.26 B |
| 07/07/2026 | $59.80 | $59.46 (-0.57%) | $61.28 | $58.01 | 1.57 M | $6.20 B |
| 07/06/2026 | $57.00 | $58.54 (2.7%) | $58.60 | $56.56 | 1.32 M | $6.10 B |
| 07/02/2026 | $58.45 | $58.04 (-0.7%) | $59.79 | $57.46 | 1.56 M | $6.05 B |
| 07/01/2026 | $58.70 | $58.45 (-0.43%) | $59.79 | $58.09 | 1.67 M | $6.09 B |
| 06/30/2026 | $56.11 | $57.02 (1.62%) | $57.56 | $56.01 | 1.19 M | $5.94 B |
| 06/29/2026 | $57.51 | $56.95 (-0.97%) | $58.86 | $56.84 | 1.75 M | $5.94 B |
| 06/26/2026 | $53.88 | $56.24 (4.38%) | $56.93 | $53.88 | 3.54 M | $5.86 B |
| 06/25/2026 | $56.70 | $53.60 (-5.47%) | $56.78 | $53.04 | 3.39 M | $5.59 B |
| 06/24/2026 | $58.40 | $58.71 (0.53%) | $59.59 | $57.75 | 1.60 M | $6.12 B |
| 06/23/2026 | $59.00 | $58.98 (-0.03%) | $60.23 | $58.56 | 1.78 M | $6.15 B |
| 06/22/2026 | $57.98 | $58.73 (1.29%) | $60.47 | $56.60 | 2.14 M | $6.12 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.
