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 $1,297.43 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $601.22, while $1000 invested 1 year ago would be worth $1,048.49. This corresponds to total returns of 29.74%, -39.88%, 4.85%, respectively, with annualized returns of 3.31%, -9.67%, 4.85%.

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
October 01, 2026	93.56	92.31	92.31	93.82	90.2	1.37M
September 30, 2026	88.9	91.7	91.7	92.69	88.86	1.88M
September 29, 2026	87.49	88.8	88.8	89.09	86.72	1.6M
September 28, 2026	85.66	87.94	87.94	88.7	84.62	1.91M
September 25, 2026	90.88	88.12	88.12	92.64	87.37	1.76M
September 24, 2026	91	91.28	91.28	91.46	89.34	1.62M
September 23, 2026	89.39	91.28	91.28	91.52	88.77	1.52M
September 22, 2026	91	89.22	89.22	91.25	87.68	1.44M
September 21, 2026	87.51	89.71	89.71	90.12	86.96	1.24M
September 18, 2026	89.49	86.96	86.96	89.75	86.54	3.26M
September 17, 2026	85.49	88.97	88.97	89.73	83.81	2M
September 16, 2026	83.75	85.03	85.03	86.3	83.66	1.98M
September 15, 2026	83.61	85.16	85.16	87.66	83.3	1.55M
September 11, 2026	83.49	83.39	83.39	84.76	82.15	2.35M
September 10, 2026	86	83.48	83.48	88.24	83.41	2.1M
September 09, 2026	88.39	86.58	86.58	88.85	86.01	2.57M
September 08, 2026	89.98	88.42	88.42	90.59	88.1	2.49M
September 04, 2026	95.14	91.81	91.81	96	91.45	1.95M
September 03, 2026	92	96.13	96.13	96.47	92	3.88M
September 02, 2026	92	89.58	89.58	93.5	89.34	2.41M
September 01, 2026	95.76	92.39	92.39	96.99	92.1	2.84M
August 31, 2026	98	97.55	97.55	102.42	95.36	5.79M
August 28, 2026	103.89	99.91	99.91	108	96.82	10.1M
August 27, 2026	82.65	83.74	83.74	85.78	82	4.93M
August 26, 2026	79.05	79.25	79.25	80.91	78.79	1.69M
August 25, 2026	82.98	80.4	80.4	83.32	79.44	2.11M
August 24, 2026	85.68	83.24	83.24	86.06	82.95	2.17M
August 21, 2026	85.43	85.94	85.94	86.24	83.51	1.4M
August 20, 2026	87.89	85.9	85.9	88.21	85.27	1.75M
August 19, 2026	84.98	87.34	87.34	87.96	84.5	3.55M
August 18, 2026	84.11	85.01	85.01	86.59	83.5	2.76M
August 17, 2026	85.51	83.44	83.44	86.38	82.18	3.42M
August 14, 2026	86.01	86.68	86.68	87.61	83.81	3.35M
August 13, 2026	77.72	86.03	86.03	86.7	77.52	4.59M
August 12, 2026	74.83	77.16	77.16	77.37	74.64	1.35M
August 11, 2026	75.99	76.35	76.35	77.39	75.27	1.08M
August 10, 2026	74.03	76.32	76.32	77.08	73.79	2.5M
August 07, 2026	71.69	75.11	75.11	75.48	71.21	2.54M
August 06, 2026	67.17	69.95	69.95	70.16	66.47	1.71M
August 05, 2026	72.62	69.72	69.72	72.83	69.49	2.36M
August 04, 2026	67.67	71.06	71.06	71.45	67.06	1.78M
August 03, 2026	67.01	68.74	68.74	69.8	67	2.55M
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