Elastic N.V. (ESTC) NYSE

Currency In USD

ESTC Historical Return

If you invested $1000 in Elastic N.V. (ESTC) since IPO date, it would be worth $939.86 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $449.48, while $1000 invested 1 year ago would be worth $816.96. This corresponds to total returns of -6.01%, -55.05%, -18.3%, respectively, with annualized returns of -0.79%, -14.77%, -18.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ESTC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	63.64	65.79	65.79	66.05	63.2	1.64M
July 30, 2026	64.49	64.25	64.25	64.91	62.93	1.74M
July 29, 2026	62.34	64.44	64.44	66.06	62.25	2.17M
July 28, 2026	61.62	62.1	62.1	63.13	60.25	1.23M
July 27, 2026	59.9	61.24	61.24	62.21	59.48	1.4M
July 23, 2026	59.3	57.33	57.33	59.46	56.06	1.71M
July 22, 2026	59.66	58.68	58.68	59.71	58.29	1.53M
July 21, 2026	60.72	60.18	60.18	63.44	59.29	1.89M
July 20, 2026	60.61	62.74	62.74	63.22	60.3	1.35M
July 17, 2026	61.3	61.59	61.59	62.46	61.02	1.46M
July 16, 2026	62.19	62.11	62.11	63.16	60.7	1.49M
July 15, 2026	63.42	62.24	62.24	64.64	61.62	1.72M
July 14, 2026	59.84	62.32	62.32	62.95	59.46	2.07M
July 13, 2026	61.16	62.43	62.43	63.12	60.56	1.99M
July 10, 2026	63.49	60.24	60.24	63.97	59.76	1.5M
July 09, 2026	58.62	62.06	62.06	62.75	58.35	1.46M
July 08, 2026	58.05	60.08	60.08	60.41	57.78	1.96M
July 07, 2026	59.8	59.46	59.46	61.28	58.01	1.57M
July 06, 2026	57	58.54	58.54	58.6	56.56	1.32M
July 02, 2026	58.45	58.04	58.04	59.79	57.46	1.55M
July 01, 2026	58.7	58.45	58.45	59.79	58.09	1.67M
June 30, 2026	56.11	57.02	57.02	57.56	56.01	1.19M
June 29, 2026	57.51	56.95	56.95	58.86	56.84	1.75M
June 26, 2026	53.88	56.24	56.24	56.93	53.88	3.52M
June 25, 2026	56.7	53.6	53.6	56.78	53.04	3.39M
June 24, 2026	58.4	58.71	58.71	59.59	57.75	1.6M
June 23, 2026	59	58.98	58.98	60.23	58.56	1.78M
June 22, 2026	57.98	58.73	58.73	60.47	56.6	2.14M
June 18, 2026	58	58.97	58.97	59.13	55.9	3.29M
June 17, 2026	59.66	58.56	58.56	60.94	58.1	1.79M
June 16, 2026	62.17	60.11	60.11	62.8	59.43	1.47M
June 15, 2026	61.07	62.3	62.3	63.39	60.2	2.29M
June 12, 2026	60.22	60.35	60.35	60.94	58.16	1.54M
June 11, 2026	59.68	60.22	60.22	60.74	58.32	1.5M
June 10, 2026	59.78	60.78	60.78	61.42	59.02	1.24M
June 09, 2026	61.01	61.26	61.26	62.28	58.79	2.46M
June 08, 2026	61.58	62.14	62.14	62.6	60.56	1.54M
June 05, 2026	64.98	61.79	61.79	66.3	61.65	1.83M
June 04, 2026	64.77	65.09	65.09	66.8	63.28	1.77M
June 03, 2026	66.31	64.1	64.1	66.9	63.25	2.62M
June 02, 2026	65.48	67.59	67.59	67.8	64.03	2.6M
June 01, 2026	67.07	68.06	68.06	68.72	63.13	4.25M
May 29, 2026	53.91	64.7	64.7	65.26	53.2	7.47M
May 28, 2026	57.1	57.61	57.61	59.19	56	6.25M
May 27, 2026	53.29	53.91	53.91	54.75	53.12	1.71M
May 26, 2026	53.97	54.41	54.41	54.91	53.13	1.59M
May 22, 2026	54.57	54.81	54.81	56.09	54.26	1.35M
May 21, 2026	54.51	53.84	53.84	54.84	53.5	1.25M
May 20, 2026	52.65	55.28	55.28	55.3	52	2.1M
May 19, 2026	55.49	53.72	53.72	56.3	53.19	2.42M
May 18, 2026	50.55	53.91	53.91	54.01	50.55	2.16M
May 15, 2026	50.48	50.6	50.6	51.52	49.29	2.41M
May 14, 2026	48.69	49.78	49.78	50.61	47.56	1.47M
May 13, 2026	48.21	48.57	48.57	49	47.59	2.26M
May 12, 2026	50.66	50.09	50.09	50.86	49.69	1.8M
May 11, 2026	51.42	50.38	50.38	52.74	49.49	2.13M
May 08, 2026	50.74	52.25	52.25	52.31	49.92	1.26M
May 07, 2026	52.11	51.62	51.62	53.33	51.31	2.41M
May 06, 2026	49.13	49.11	49.11	50	48.07	1.19M
May 05, 2026	51.09	50.15	50.15	52	49.73	898,955