Elastic N.V. (ESTC) NYSE

67.56

-0.5(-0.73%)

Updated at June 02 03:59PM

Currency In USD

ESTC Historical Return

If you invested $1000 in Elastic N.V. (ESTC) since IPO date, it would be worth $965.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $520.33, while $1000 invested 1 year ago would be worth $807.07. This corresponds to total returns of -3.49%, -47.97%, -19.29%, respectively, with annualized returns of -0.46%, -12.24%, -19.29%.

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
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
May 04, 2026	48.71	50.66	50.66	50.99	48.71	1.08M
May 01, 2026	47.95	48.61	48.61	50	47.84	1.52M
April 30, 2026	46.9	46.43	46.43	46.99	45.32	1.6M
April 29, 2026	47	47.4	47.4	47.44	46.24	1.17M
April 28, 2026	48.56	47.45	47.45	50.35	47.26	1.19M
April 27, 2026	46.4	47.83	47.83	48.98	45.94	1.62M
April 24, 2026	45.68	46.37	46.37	46.56	44.61	2.38M
April 23, 2026	47.91	45.75	45.75	47.98	44.31	2.04M
April 22, 2026	48.65	49.23	49.23	49.38	48.24	1.32M
April 21, 2026	48.81	48.39	48.39	50.28	48.09	901,539
April 20, 2026	47.39	48.96	48.96	49.21	47.39	1.77M
April 17, 2026	48.75	47.56	47.56	49.11	47.14	2.19M
April 16, 2026	48.92	47.66	47.66	49.23	47.25	1.93M
April 15, 2026	46.59	47.51	47.51	48.2	46.28	1.43M
April 14, 2026	45.86	45.39	45.39	46.59	44.83	1.36M
April 13, 2026	43.67	45.59	45.59	45.78	43.3	2.02M
April 10, 2026	45.01	43.3	43.3	45.02	42.05	3.22M
April 09, 2026	48.32	45	45	48.32	44.41	2.52M
April 08, 2026	51.6	48.72	48.72	51.91	48.43	1.79M
April 07, 2026	50.24	49.82	49.82	50.45	48.91	1.58M
April 06, 2026	50.83	50.56	50.56	51.29	49.69	1.12M
April 02, 2026	49.67	50.67	50.67	51.54	48.11	910,399
April 01, 2026	50.74	49.91	49.91	50.99	48.57	1.21M
March 31, 2026	49.56	49.99	49.99	50.92	49	1.82M
March 30, 2026	49.25	49.41	49.41	51.02	49.1	1.35M
March 27, 2026	50.4	48.52	48.52	50.4	47.49	1.74M
March 26, 2026	49.43	51.31	51.31	52.18	49.33	1.27M
March 25, 2026	50.82	49.94	49.94	51.44	48.71	1.38M
March 24, 2026	52	49.67	49.67	52	49.55	1.93M
March 23, 2026	53.31	52.89	52.89	54.21	52.38	1.83M
March 20, 2026	54	53.31	53.31	54.52	52.64	7.82M
March 19, 2026	55.49	55.15	55.15	56.88	54.04	1.42M
March 18, 2026	54.97	55.76	55.76	56.61	54.51	1.73M
March 17, 2026	53.46	55.4	55.4	56.33	53.05	2.31M
March 16, 2026	52.87	53.44	53.44	54.15	51.99	2.76M
March 13, 2026	51.55	51.49	51.49	52.58	50.93	1.42M
March 12, 2026	52.55	51.7	51.7	54.58	51.42	1.46M
March 11, 2026	52.49	52.85	52.85	54.2	51.16	1.55M
March 10, 2026	53.6	51.85	51.85	53.82	50.63	1.97M
March 09, 2026	52.9	53.25	53.25	53.48	51.31	2.56M