5 DAY PERFORMANCE
-45.21%
1 MONTH PERFORMANCE
-43.26%
3 MONTH PERFORMANCE
-24.99%
6 MONTH PERFORMANCE
+5.21%
YEAR-TO-DATE PERFORMANCE
-29.35%
1 YEAR PERFORMANCE
-39.79%
Elastic N.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $89.39 | $90.21 (0.92%) | $92.00 | $87.87 | 823.90 K | $9.33 B |
| 11/03/2026 | $89.00 | $90.47 (1.65%) | $92.77 | $87.12 | 2.02 M | $9.47 B |
| 11/02/2026 | $97.28 | $91.34 (-6.11%) | $97.28 | $90.87 | 2.43 M | $9.56 B |
| 10/30/2026 | $101.42 | $97.28 (-4.08%) | $101.42 | $95.83 | 1.49 M | $10.18 B |
| 10/29/2026 | $102.29 | $103.30 (0.99%) | $104.50 | $100.16 | 2.06 M | $10.81 B |
| 10/28/2026 | $105.34 | $106.58 (1.18%) | $107.48 | $104.99 | 1.55 M | $11.15 B |
| 10/27/2026 | $104.76 | $105.52 (0.73%) | $107.04 | $103.59 | 1.30 M | $11.04 B |
| 10/26/2026 | $102.70 | $106.29 (3.5%) | $107.09 | $101.66 | 2.67 M | $11.12 B |
| 10/23/2026 | $98.21 | $102.43 (4.3%) | $102.68 | $97.00 | 2.11 M | $10.72 B |
| 10/22/2026 | $98.59 | $98.21 (-0.39%) | $99.79 | $96.94 | 2.28 M | $10.28 B |
| 10/21/2026 | $96.06 | $98.81 (2.86%) | $99.44 | $95.45 | 1.21 M | $10.34 B |
| 10/20/2026 | $94.52 | $95.63 (1.17%) | $96.73 | $94.20 | 1.35 M | $10.01 B |
| 10/19/2026 | $92.69 | $94.60 (2.06%) | $95.93 | $92.55 | 1.61 M | $9.90 B |
| 10/16/2026 | $97.50 | $91.74 (-5.91%) | $99.16 | $89.82 | 2.95 M | $9.60 B |
| 10/15/2026 | $91.00 | $97.24 (6.86%) | $97.51 | $90.26 | 4.18 M | $10.18 B |
| 10/14/2026 | $92.62 | $92.06 (-0.6%) | $94.99 | $91.16 | 1.59 M | $9.63 B |
| 10/13/2026 | $94.90 | $94.32 (-0.61%) | $97.62 | $94.15 | 1.63 M | $9.87 B |
| 10/12/2026 | $99.45 | $95.52 (-3.95%) | $101.39 | $95.00 | 1.93 M | $10.00 B |
| 10/09/2026 | $97.80 | $98.23 (0.44%) | $98.50 | $95.34 | 1.17 M | $10.28 B |
| 10/08/2026 | $93.40 | $95.26 (1.99%) | $95.50 | $93.00 | 1.61 M | $9.97 B |
| 10/07/2026 | $93.82 | $93.10 (-0.77%) | $94.78 | $93.10 | 945.91 K | $9.74 B |
| 10/06/2026 | $96.08 | $94.60 (-1.54%) | $98.60 | $94.31 | 1.52 M | $9.90 B |
| 10/05/2026 | $92.53 | $94.91 (2.57%) | $95.55 | $92.00 | 2.57 M | $9.93 B |
| 10/02/2026 | $92.58 | $93.94 (1.47%) | $94.50 | $92.58 | 1.77 M | $9.83 B |
| 10/01/2026 | $93.56 | $92.31 (-1.34%) | $93.82 | $90.20 | 1.37 M | $9.66 B |
| 09/30/2026 | $88.90 | $91.70 (3.15%) | $92.69 | $88.86 | 1.88 M | $9.60 B |
| 09/29/2026 | $87.49 | $88.80 (1.5%) | $89.09 | $86.72 | 1.60 M | $9.29 B |
| 09/28/2026 | $85.66 | $87.94 (2.66%) | $88.70 | $84.62 | 1.91 M | $9.20 B |
| 09/25/2026 | $90.88 | $88.12 (-3.04%) | $92.64 | $87.37 | 1.76 M | $9.22 B |
| 09/24/2026 | $91.00 | $91.28 (0.31%) | $91.46 | $89.34 | 1.62 M | $9.55 B |
| 09/23/2026 | $89.39 | $91.28 (2.11%) | $91.52 | $88.77 | 1.52 M | $9.55 B |
| 09/22/2026 | $91.00 | $89.22 (-1.96%) | $91.25 | $87.68 | 1.44 M | $9.34 B |
| 09/21/2026 | $87.51 | $89.71 (2.51%) | $90.12 | $86.96 | 1.24 M | $9.39 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 |
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.
