5 DAY PERFORMANCE
+9.65%
1 MONTH PERFORMANCE
+5.42%
3 MONTH PERFORMANCE
-9.84%
6 MONTH PERFORMANCE
-38.44%
YEAR-TO-DATE PERFORMANCE
-29.35%
1 YEAR PERFORMANCE
-35.67%
Elastic N.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $49.13 | $49.04 (-0.18%) | $50.00 | $48.07 | 501.43 K | $5.18 B |
| 05/05/2026 | $51.09 | $50.15 (-1.84%) | $52.00 | $49.73 | 1.18 M | $5.30 B |
| 05/04/2026 | $48.71 | $50.66 (4%) | $50.99 | $48.71 | 1.08 M | $5.35 B |
| 05/01/2026 | $47.95 | $48.61 (1.38%) | $50.00 | $47.84 | 1.54 M | $5.14 B |
| 04/30/2026 | $46.90 | $46.43 (-1%) | $46.99 | $45.32 | 1.76 M | $4.91 B |
| 04/29/2026 | $47.00 | $47.40 (0.85%) | $47.44 | $46.24 | 1.23 M | $5.01 B |
| 04/28/2026 | $48.56 | $47.45 (-2.29%) | $50.35 | $47.26 | 1.22 M | $5.01 B |
| 04/27/2026 | $46.40 | $47.83 (3.08%) | $48.98 | $45.94 | 1.69 M | $5.05 B |
| 04/24/2026 | $45.68 | $46.40 (1.58%) | $46.59 | $44.61 | 2.42 M | $4.90 B |
| 04/23/2026 | $47.91 | $45.75 (-4.51%) | $47.98 | $44.31 | 2.04 M | $4.84 B |
| 04/22/2026 | $48.65 | $49.23 (1.19%) | $49.38 | $48.24 | 1.60 M | $5.20 B |
| 04/21/2026 | $48.81 | $48.39 (-0.86%) | $50.28 | $48.09 | 921.76 K | $5.11 B |
| 04/20/2026 | $47.39 | $48.96 (3.31%) | $49.21 | $47.39 | 1.77 M | $5.17 B |
| 04/17/2026 | $48.75 | $47.56 (-2.44%) | $49.11 | $47.14 | 2.19 M | $5.03 B |
| 04/16/2026 | $48.92 | $47.66 (-2.58%) | $49.23 | $47.25 | 1.93 M | $5.04 B |
| 04/15/2026 | $46.59 | $47.51 (1.97%) | $48.20 | $46.28 | 1.43 M | $5.02 B |
| 04/14/2026 | $45.86 | $45.39 (-1.02%) | $46.59 | $44.83 | 1.38 M | $4.80 B |
| 04/13/2026 | $43.67 | $45.59 (4.4%) | $45.78 | $43.30 | 2.02 M | $4.82 B |
| 04/10/2026 | $45.01 | $43.30 (-3.8%) | $45.02 | $42.05 | 3.22 M | $4.58 B |
| 04/09/2026 | $48.32 | $45.00 (-6.87%) | $48.32 | $44.41 | 2.52 M | $4.76 B |
| 04/08/2026 | $51.60 | $48.72 (-5.58%) | $51.91 | $48.43 | 1.79 M | $5.15 B |
| 04/07/2026 | $50.24 | $49.82 (-0.84%) | $50.45 | $48.91 | 1.58 M | $5.27 B |
| 04/06/2026 | $50.83 | $50.56 (-0.53%) | $51.29 | $49.69 | 1.12 M | $5.34 B |
| 04/02/2026 | $49.67 | $50.67 (2.01%) | $51.54 | $48.11 | 910.40 K | $5.35 B |
| 04/01/2026 | $50.74 | $49.91 (-1.64%) | $50.99 | $48.57 | 1.21 M | $5.27 B |
| 03/31/2026 | $49.56 | $49.99 (0.87%) | $50.92 | $49.00 | 1.86 M | $5.28 B |
| 03/30/2026 | $49.25 | $49.41 (0.32%) | $51.02 | $49.10 | 1.35 M | $5.22 B |
| 03/27/2026 | $50.40 | $48.52 (-3.73%) | $50.40 | $47.49 | 1.75 M | $5.13 B |
| 03/26/2026 | $49.43 | $51.31 (3.8%) | $52.18 | $49.33 | 1.27 M | $5.42 B |
| 03/25/2026 | $50.82 | $49.94 (-1.73%) | $51.44 | $48.71 | 1.38 M | $5.28 B |
| 03/24/2026 | $52.00 | $49.67 (-4.48%) | $52.00 | $49.55 | 2.04 M | $5.25 B |
| 03/23/2026 | $53.31 | $52.89 (-0.79%) | $54.21 | $52.38 | 1.83 M | $5.59 B |
| 03/20/2026 | $54.00 | $53.31 (-1.28%) | $54.52 | $52.64 | 7.82 M | $5.63 B |
| 03/19/2026 | $55.49 | $55.15 (-0.61%) | $56.88 | $54.04 | 1.62 M | $5.83 B |
| 03/18/2026 | $54.97 | $55.76 (1.44%) | $56.61 | $54.51 | 1.74 M | $5.89 B |
| 03/17/2026 | $53.46 | $55.40 (3.63%) | $56.33 | $53.05 | 2.31 M | $5.85 B |
| 03/16/2026 | $52.87 | $53.44 (1.08%) | $54.15 | $51.99 | 2.76 M | $5.65 B |
| 03/13/2026 | $51.55 | $51.49 (-0.12%) | $52.59 | $50.93 | 2.04 M | $5.44 B |
| 03/12/2026 | $52.55 | $51.70 (-1.62%) | $54.58 | $51.42 | 1.47 M | $5.46 B |
| 03/11/2026 | $52.49 | $52.85 (0.69%) | $54.20 | $51.16 | 1.55 M | $5.59 B |
| 03/10/2026 | $53.60 | $51.85 (-3.26%) | $53.82 | $50.63 | 2.07 M | $5.48 B |
| 03/09/2026 | $52.90 | $53.25 (0.66%) | $53.48 | $51.31 | 2.56 M | $5.63 B |
| 03/06/2026 | $52.80 | $53.73 (1.76%) | $54.27 | $51.81 | 2.23 M | $5.68 B |
| 03/05/2026 | $52.40 | $53.02 (1.18%) | $54.98 | $52.03 | 2.76 M | $5.60 B |
| 03/04/2026 | $52.54 | $51.85 (-1.31%) | $53.42 | $51.70 | 2.61 M | $5.48 B |
| 03/03/2026 | $51.05 | $52.68 (3.19%) | $53.76 | $50.59 | 2.90 M | $5.57 B |
| 03/02/2026 | $51.16 | $52.92 (3.44%) | $54.98 | $51.16 | 2.81 M | $5.59 B |
| 02/27/2026 | $55.10 | $52.07 (-5.5%) | $55.10 | $49.90 | 7.39 M | $5.50 B |
| 02/26/2026 | $58.99 | $61.58 (4.39%) | $62.10 | $58.99 | 4.09 M | $6.51 B |
| 02/25/2026 | $56.48 | $58.00 (2.69%) | $58.42 | $54.72 | 2.30 M | $6.13 B |
| 02/24/2026 | $53.82 | $56.38 (4.76%) | $57.98 | $53.27 | 3.08 M | $5.96 B |
| 02/23/2026 | $56.73 | $53.34 (-5.98%) | $56.93 | $52.73 | 4.33 M | $5.64 B |
| 02/20/2026 | $62.04 | $58.12 (-6.32%) | $64.70 | $57.83 | 2.67 M | $6.18 B |
| 02/19/2026 | $60.87 | $62.06 (1.95%) | $62.31 | $60.05 | 1.51 M | $6.60 B |
| 02/18/2026 | $60.37 | $61.03 (1.09%) | $61.68 | $59.15 | 1.60 M | $6.49 B |
| 02/17/2026 | $61.26 | $60.44 (-1.34%) | $62.00 | $58.85 | 3.15 M | $6.42 B |
| 02/13/2026 | $61.49 | $61.57 (0.13%) | $63.16 | $60.24 | 1.94 M | $6.54 B |
| 02/12/2026 | $61.62 | $60.38 (-2.01%) | $62.50 | $57.55 | 2.47 M | $6.42 B |
| 02/11/2026 | $63.29 | $61.85 (-2.28%) | $63.29 | $60.52 | 1.53 M | $6.57 B |
| 02/10/2026 | $64.00 | $63.42 (-0.91%) | $65.48 | $62.70 | 1.67 M | $6.74 B |
| 02/09/2026 | $60.00 | $61.33 (2.22%) | $62.14 | $59.01 | 2.32 M | $6.52 B |
| 02/06/2026 | $58.40 | $59.12 (1.23%) | $60.03 | $57.01 | 2.12 M | $6.28 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.
