Elastic N.V. - ESTC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.04	58.12	58.12	64.7	57.83	2.67M
February 19, 2026	60.87	62.06	62.06	62.31	60.05	1.48M
February 18, 2026	60.37	61.03	61.03	61.68	59.15	1.6M
February 17, 2026	61.26	60.44	60.44	62	58.85	3.15M
February 13, 2026	61.49	61.57	61.57	63.16	60.24	1.94M
February 12, 2026	61.62	60.38	60.38	62.5	57.55	2.47M
February 11, 2026	63.29	61.85	61.85	63.29	60.52	1.53M
February 10, 2026	64	63.42	63.42	65.48	62.7	1.67M
February 09, 2026	60	61.33	61.33	62.14	59.01	2.32M
February 06, 2026	58.4	59.12	59.12	60.03	57.01	2.12M
February 05, 2026	59.2	57.16	57.16	60.67	56.7	1.92M
February 04, 2026	59.02	60.38	60.38	61.7	57.27	2.6M
February 03, 2026	64.33	60.02	60.02	64.33	58.74	2.98M
February 02, 2026	65.99	65.48	65.48	67.03	64.28	2.35M
January 30, 2026	67.25	65.93	65.93	68.79	65.54	1.72M
January 29, 2026	71.32	67.72	67.72	71.89	65.39	2.49M
January 28, 2026	75.31	73.38	73.38	76.15	73.27	790,504
January 27, 2026	75.33	74.22	74.22	75.71	73.74	1.72M
January 26, 2026	72.09	75.16	75.16	75.75	72.09	1.78M
January 23, 2026	71.72	71.78	71.78	72.58	71.22	1.14M
January 22, 2026	70.6	71.8	71.8	72.25	70.2	1.12M
January 21, 2026	69.73	69.52	69.52	70.01	67.97	1.39M
January 20, 2026	71	69.57	69.57	72.14	69.36	1.45M
January 16, 2026	73.81	71.38	71.38	74.93	71.22	2.26M
January 15, 2026	72.9	72.81	72.81	76.42	72.78	1.93M
January 14, 2026	75.47	72.45	72.45	75.47	72.29	906,335
January 13, 2026	77.35	75.34	75.34	77.9	74.32	1.35M
January 12, 2026	78.26	76.69	76.69	78.69	76.39	1.13M
January 09, 2026	78.66	78.62	78.62	80.67	78.4	1.4M
January 08, 2026	76.59	78.48	78.48	79.12	74.44	1.67M
January 07, 2026	75.87	77.1	77.1	77.8	75.57	802,918
January 06, 2026	74.5	75.61	75.61	75.69	73.78	1.07M
January 05, 2026	72.88	74.31	74.31	75.61	72.66	1.17M
January 02, 2026	75.44	72.56	72.56	75.59	71.93	1.35M
December 31, 2025	76.14	75.44	75.44	76.47	75.36	703,406
December 30, 2025	76.55	76.63	76.63	77.29	76.51	702,945
December 29, 2025	76.38	77.08	77.08	77.17	76.03	1.15M
December 26, 2025	76.75	76.97	76.97	77.35	76.41	546,229
December 24, 2025	77.22	76.8	76.8	77.22	76.24	370,600
December 23, 2025	78.26	76.99	76.99	78.38	75.81	1.24M
December 22, 2025	76.9	78.43	78.43	78.78	76.52	859,598
December 19, 2025	75.86	76.42	76.42	76.66	74.66	1.82M
December 18, 2025	75.09	76.17	76.17	77.92	75.06	1.61M
December 17, 2025	74.64	74.52	74.52	76.22	73.93	1.38M
December 16, 2025	73.45	74.98	74.98	75.25	73.44	1.42M
December 15, 2025	76.17	73.72	73.72	76.4	73.41	1.74M
December 12, 2025	79.09	76.31	76.31	79.85	75.84	1.57M
December 11, 2025	77.97	79.29	79.29	79.87	77.8	1.89M
December 10, 2025	74.51	78.87	78.87	79.32	74.02	2.21M
December 09, 2025	74.83	74.69	74.69	75.99	73.92	2.01M
December 08, 2025	74.6	75.55	75.55	76.35	74.5	3.1M
December 05, 2025	74.03	74.67	74.67	75.06	73.73	1.47M
December 04, 2025	75.22	73.73	73.73	75.36	73.34	1.67M
December 03, 2025	73.5	75.02	75.02	75.5	73.33	1.93M
December 02, 2025	72	72.26	72.26	73.44	71.82	1.76M
December 01, 2025	69.4	71.09	71.09	71.22	69.4	1.91M
November 28, 2025	69.97	70.53	70.53	71.27	69.97	937,427
November 26, 2025	69.24	69.94	69.94	70.98	68.91	2.17M
November 25, 2025	69.26	69.53	69.53	70.08	68.1	3.78M
November 24, 2025	70.51	69.07	69.07	71.24	68.88	3.49M

Elastic N.V. (ESTC) NYSE