Skip to main content
ESTC logo

Elastic N.V.

ESTCNYSETechnologySoftware - Application

$102.43Today:- (-)1Y +12.69%

As of Oct 23, 2026 close

Market cap
$10.72B
P/E (TTM)
28.53
Forward P/E
-
Dividend yield
-
52-week range
$42.05$108.00
Volume (live)
-
Avg. volume (3M)
1.86M

Elastic (ESTC) Historical Stock Prices

Analyze Elastic (ESTC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Elastic (ESTC) Interactive Price Chart

Interactive historical price chart showing Elastic stock price movements and trends across multiple time periods.

Loading chart...

ESTC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ESTC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202698.21102.6897.00102.43102.432.11M
Oct 22, 202698.5999.7996.9498.2198.212.27M
Oct 21, 202696.0699.4495.4598.8198.811.21M
Oct 20, 202694.5296.7394.2095.6395.631.35M
Oct 19, 202692.6995.9392.5594.6094.601.59M
Oct 16, 202697.5099.1689.8291.7491.742.94M
Oct 15, 202691.0097.5190.2597.2497.244.15M
Oct 14, 202692.6294.9991.1692.0692.061.59M
Oct 13, 202694.9097.6294.1594.3294.321.63M
Oct 12, 202699.45101.3995.0095.5295.521.92M
Oct 9, 202697.8098.5095.3498.2398.231.17M
Oct 8, 202693.4095.5093.0095.2695.261.61M
Oct 7, 202693.8294.7893.1093.1093.10945.42K
Oct 6, 202696.0898.6094.3194.6094.601.52M
Oct 5, 202692.5395.5592.0094.9194.912.57M
Oct 2, 202692.5894.5092.5893.9493.941.77M
Oct 1, 202693.5693.8290.2092.3192.311.37M
Sep 30, 202688.9092.6988.8691.7091.701.88M
Sep 29, 202687.4989.0986.7288.8088.801.60M
Sep 28, 202685.6688.6984.6287.9487.941.91M
Sep 25, 202690.8892.6487.3788.1288.121.76M
Sep 24, 202691.0091.4689.3491.2891.281.62M
Sep 23, 202689.3991.5288.7791.2891.281.52M
Sep 22, 202691.0091.2587.6889.2289.221.44M
Sep 21, 202687.5190.1286.9689.7189.711.24M
Sep 18, 202689.4989.7586.5486.9686.963.22M
Sep 17, 202685.4989.7383.8188.9788.972.00M
Sep 16, 202683.7586.3083.6685.0385.031.98M
Sep 15, 202683.6187.6683.3085.1685.161.55M
Sep 14, 202684.5085.9783.0485.1185.112.36M
Sep 11, 202683.4984.7682.1683.3983.392.35M
Sep 10, 202686.0088.2483.4183.4883.482.10M
Sep 9, 202688.3988.8586.0186.5886.582.57M
Sep 8, 202689.9890.5988.1088.4288.422.49M
Sep 4, 202695.1496.0091.4591.8191.811.95M
Sep 3, 202692.0096.4792.0096.1396.133.88M
Sep 2, 202692.0093.5089.3489.5889.582.41M
Sep 1, 202695.7696.9992.0992.3992.392.86M
Aug 31, 202698.00102.4295.3697.5597.555.94M
Aug 28, 2026103.89108.0096.8299.9199.9110.11M
Aug 27, 202682.6485.7882.0083.7483.745.25M
Aug 26, 202679.0580.9178.7979.2579.251.70M
Aug 25, 202682.9883.3279.4480.4080.402.11M
Aug 24, 202685.6886.0682.9583.2483.242.17M
Aug 21, 202685.4386.2483.5185.9485.941.41M
Aug 20, 202687.8988.2085.2785.9085.901.76M
Aug 19, 202684.9887.9684.5087.3487.343.55M
Aug 18, 202684.1186.5983.5085.0185.012.77M
Aug 17, 202685.5186.3882.1883.4483.443.44M
Aug 14, 202686.0187.6183.8186.6886.683.35M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.