5 DAY PERFORMANCE
-18.98%
1 MONTH PERFORMANCE
-8.95%
3 MONTH PERFORMANCE
+8.53%
6 MONTH PERFORMANCE
-9.84%
YEAR-TO-DATE PERFORMANCE
-29.35%
1 YEAR PERFORMANCE
-33.90%
Elastic N.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $67.35 | $68.65 (1.92%) | $69.28 | $66.47 | 321.93 K | |
| 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 |
| 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 |
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.
