Elastic NV (ESTC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 71.69 | 75.48 | 71.21 | 75.11 | +7.38% | 2,538,500 |
| 2026-08-06 | 67.17 | 70.16 | 66.47 | 69.95 | +0.33% | 1,713,900 |
| 2026-08-05 | 72.62 | 72.83 | 69.49 | 69.72 | -1.89% | 2,368,900 |
| 2026-08-04 | 67.67 | 71.45 | 67.06 | 71.06 | +3.38% | 1,779,700 |
| 2026-08-03 | 67.01 | 69.80 | 67.00 | 68.74 | +4.48% | 2,551,900 |
| 2026-07-31 | 63.64 | 66.05 | 63.20 | 65.79 | +2.40% | 1,640,000 |
| 2026-07-30 | 64.49 | 64.91 | 62.93 | 64.25 | -0.29% | 1,735,400 |
| 2026-07-29 | 62.34 | 66.06 | 62.25 | 64.44 | +3.77% | 2,176,600 |
| 2026-07-28 | 61.62 | 63.13 | 60.25 | 62.10 | +1.40% | 1,229,312 |
| 2026-07-27 | 59.90 | 62.21 | 59.48 | 61.24 | +4.36% | 1,398,794 |
| 2026-07-24 | 58.06 | 58.96 | 57.65 | 58.68 | +2.35% | 955,000 |
| 2026-07-23 | 59.30 | 59.46 | 56.06 | 57.33 | -2.30% | 1,705,300 |
| 2026-07-22 | 59.66 | 59.71 | 58.29 | 58.68 | -2.49% | 1,526,700 |
| 2026-07-21 | 60.72 | 63.44 | 59.29 | 60.18 | -4.08% | 1,894,762 |
| 2026-07-20 | 60.61 | 63.22 | 60.30 | 62.74 | +1.87% | 1,353,051 |
| 2026-07-17 | 61.30 | 62.46 | 61.02 | 61.59 | -0.84% | 1,459,100 |
| 2026-07-16 | 62.19 | 63.16 | 60.70 | 62.11 | -0.21% | 1,488,200 |
| 2026-07-15 | 63.42 | 64.64 | 61.62 | 62.24 | -0.13% | 1,718,900 |
| 2026-07-14 | 59.84 | 62.95 | 59.46 | 62.32 | -0.18% | 2,070,100 |
| 2026-07-13 | 61.16 | 63.12 | 60.56 | 62.43 | +3.64% | 1,985,600 |
| 2026-07-10 | 63.49 | 63.97 | 59.76 | 60.24 | -2.93% | 1,499,100 |
| 2026-07-09 | 58.62 | 62.75 | 58.35 | 62.06 | +3.30% | 1,504,500 |
| 2026-07-08 | 58.05 | 60.41 | 57.78 | 60.08 | +1.04% | 1,959,900 |
| 2026-07-07 | 59.80 | 61.28 | 58.01 | 59.46 | +1.57% | 1,569,600 |
| 2026-07-06 | 57.00 | 58.60 | 56.56 | 58.54 | +0.86% | 1,318,300 |
| 2026-07-02 | 58.45 | 59.79 | 57.46 | 58.04 | -0.70% | 1,555,100 |
| 2026-07-01 | 58.70 | 59.79 | 58.09 | 58.45 | +2.51% | 1,670,500 |
| 2026-06-30 | 56.11 | 57.56 | 56.01 | 57.02 | +0.12% | 1,191,000 |
| 2026-06-29 | 57.51 | 58.86 | 56.84 | 56.95 | +1.26% | 1,751,300 |
| 2026-06-26 | 53.88 | 56.93 | 53.88 | 56.24 | +4.93% | 3,538,100 |
| 2026-06-25 | 56.70 | 56.78 | 53.04 | 53.60 | -8.70% | 3,389,100 |
| 2026-06-24 | 58.40 | 59.59 | 57.75 | 58.71 | -0.46% | 1,603,500 |
| 2026-06-23 | 59.00 | 60.23 | 58.56 | 58.98 | +0.43% | 1,776,500 |
| 2026-06-22 | 57.98 | 60.47 | 56.60 | 58.73 | -0.41% | 2,140,600 |
| 2026-06-18 | 58.00 | 59.13 | 55.90 | 58.97 | +0.70% | 3,287,700 |
| 2026-06-17 | 59.66 | 60.94 | 58.10 | 58.56 | -2.58% | 1,794,000 |
| 2026-06-16 | 62.17 | 62.80 | 59.43 | 60.11 | -3.52% | 1,472,700 |
| 2026-06-15 | 61.07 | 63.39 | 60.20 | 62.30 | +3.23% | 2,342,300 |
| 2026-06-12 | 60.22 | 60.94 | 58.16 | 60.35 | +0.22% | 1,540,100 |
| 2026-06-11 | 59.68 | 60.74 | 58.32 | 60.22 | -0.92% | 1,497,400 |
| 2026-06-10 | 59.78 | 61.42 | 59.02 | 60.78 | -0.78% | 1,241,800 |
| 2026-06-09 | 61.01 | 62.28 | 58.79 | 61.26 | -1.42% | 2,457,800 |
| 2026-06-08 | 61.58 | 62.60 | 60.56 | 62.14 | +0.57% | 1,542,900 |
| 2026-06-05 | 64.98 | 66.30 | 61.65 | 61.79 | -5.07% | 1,836,600 |
| 2026-06-04 | 64.77 | 66.80 | 63.28 | 65.09 | +1.54% | 1,767,500 |
| 2026-06-03 | 66.31 | 66.90 | 63.25 | 64.10 | -5.16% | 2,630,400 |
| 2026-06-02 | 65.48 | 67.80 | 64.03 | 67.59 | -0.69% | 2,599,700 |
| 2026-06-01 | 67.07 | 68.72 | 63.13 | 68.06 | +5.19% | 4,248,100 |
| 2026-05-29 | 53.91 | 65.26 | 53.20 | 64.70 | +12.31% | 7,471,900 |
| 2026-05-28 | 57.10 | 59.19 | 56.00 | 57.61 | +6.88% | 6,300,700 |
| 2026-05-27 | 53.29 | 54.75 | 53.12 | 53.90 | -0.94% | 1,984,000 |
| 2026-05-26 | 53.97 | 54.91 | 53.13 | 54.41 | -0.73% | 1,587,000 |
| 2026-05-22 | 54.57 | 56.09 | 54.26 | 54.81 | +1.80% | 1,374,900 |
| 2026-05-21 | 54.51 | 54.84 | 53.50 | 53.84 | -2.60% | 1,253,500 |
| 2026-05-20 | 52.65 | 55.30 | 52.00 | 55.28 | +2.90% | 2,112,400 |
| 2026-05-19 | 55.49 | 56.30 | 53.19 | 53.72 | -0.35% | 2,425,800 |
| 2026-05-18 | 50.55 | 54.01 | 50.55 | 53.91 | +6.54% | 2,192,500 |
| 2026-05-15 | 50.48 | 51.52 | 49.29 | 50.60 | +1.65% | 2,408,200 |
| 2026-05-14 | 48.69 | 50.61 | 47.56 | 49.78 | +2.49% | 1,504,700 |
| 2026-05-13 | 48.21 | 49.00 | 47.59 | 48.57 | -3.03% | 2,262,200 |
| 2026-05-12 | 50.66 | 51.08 | 49.69 | 50.09 | -0.58% | 1,860,248 |
| 2026-05-11 | 51.42 | 52.74 | 49.48 | 50.38 | -3.58% | 2,144,213 |
| 2026-05-08 | 50.74 | 52.31 | 49.92 | 52.25 | +1.22% | 1,270,300 |
| 2026-05-07 | 52.11 | 53.33 | 51.31 | 51.62 | +5.11% | 2,455,800 |
| 2026-05-06 | 49.13 | 50.00 | 48.07 | 49.11 | -2.07% | 1,240,200 |
| 2026-05-05 | 51.09 | 52.00 | 49.73 | 50.15 | -1.01% | 1,180,400 |
| 2026-05-04 | 48.71 | 50.99 | 48.71 | 50.66 | +4.22% | 1,080,600 |
| 2026-05-01 | 47.95 | 50.00 | 47.84 | 48.61 | +4.70% | 1,543,500 |
| 2026-04-30 | 46.90 | 46.99 | 45.32 | 46.43 | -2.05% | 1,760,100 |
| 2026-04-29 | 47.00 | 47.44 | 46.24 | 47.40 | -0.11% | 1,230,800 |
| 2026-04-28 | 48.56 | 50.35 | 47.26 | 47.45 | -0.79% | 1,215,500 |
| 2026-04-27 | 46.40 | 48.98 | 45.94 | 47.83 | +3.08% | 1,689,900 |
| 2026-04-24 | 45.68 | 46.59 | 44.61 | 46.40 | +1.42% | 2,419,100 |
| 2026-04-23 | 47.91 | 47.98 | 44.31 | 45.75 | -7.07% | 2,040,100 |
| 2026-04-22 | 48.65 | 49.38 | 48.24 | 49.23 | +1.74% | 1,596,000 |
| 2026-04-21 | 48.81 | 50.28 | 48.09 | 48.39 | -1.16% | 921,600 |
| 2026-04-20 | 47.39 | 49.21 | 47.39 | 48.96 | +2.94% | 1,769,200 |
| 2026-04-17 | 48.75 | 49.11 | 47.14 | 47.56 | -0.21% | 2,190,800 |
| 2026-04-16 | 48.92 | 49.23 | 47.25 | 47.66 | +0.32% | 1,929,500 |
| 2026-04-15 | 46.59 | 48.20 | 46.28 | 47.51 | +4.67% | 1,428,300 |
| 2026-04-14 | 45.86 | 46.59 | 44.83 | 45.39 | -0.44% | 1,380,500 |
| 2026-04-13 | 43.67 | 45.78 | 43.30 | 45.59 | +5.29% | 2,018,300 |
| 2026-04-10 | 45.01 | 45.02 | 42.05 | 43.30 | -3.78% | 3,216,100 |
| 2026-04-09 | 48.32 | 48.32 | 44.41 | 45.00 | -7.64% | 2,523,100 |
| 2026-04-08 | 51.60 | 51.91 | 48.43 | 48.72 | -2.21% | 1,792,400 |
| 2026-04-07 | 50.24 | 50.45 | 48.91 | 49.82 | -1.46% | 1,579,800 |
| 2026-04-06 | 50.83 | 51.29 | 49.69 | 50.56 | -0.22% | 1,121,900 |
| 2026-04-02 | 49.67 | 51.54 | 48.11 | 50.67 | +1.52% | 910,400 |
| 2026-04-01 | 50.74 | 50.99 | 48.57 | 49.91 | -0.16% | 1,207,000 |
| 2026-03-31 | 49.56 | 50.92 | 49.00 | 49.99 | +1.17% | 1,860,600 |
| 2026-03-30 | 49.25 | 51.02 | 49.10 | 49.41 | +1.83% | 1,352,800 |
| 2026-03-27 | 50.40 | 50.40 | 47.48 | 48.52 | -5.44% | 1,748,614 |
| 2026-03-26 | 49.43 | 52.18 | 49.33 | 51.31 | +2.74% | 1,274,329 |
| 2026-03-25 | 50.82 | 51.44 | 48.71 | 49.94 | +0.54% | 1,379,956 |
| 2026-03-24 | 51.99 | 51.99 | 49.55 | 49.67 | -6.09% | 2,039,097 |
| 2026-03-23 | 53.31 | 54.21 | 52.38 | 52.89 | -0.79% | 1,832,124 |
| 2026-03-20 | 54.00 | 54.52 | 52.64 | 53.31 | -3.34% | 7,821,394 |
| 2026-03-19 | 55.49 | 56.88 | 54.04 | 55.15 | -1.09% | 1,619,300 |
| 2026-03-18 | 54.97 | 56.61 | 54.51 | 55.76 | +0.65% | 1,735,687 |
| 2026-03-17 | 53.46 | 56.33 | 53.05 | 55.40 | +3.67% | 2,305,626 |
| 2026-03-16 | 52.87 | 54.15 | 51.99 | 53.44 | +3.79% | 2,758,471 |
| 2026-03-13 | 51.55 | 52.59 | 50.93 | 51.49 | -0.41% | 2,035,973 |
| 2026-03-12 | 52.55 | 54.58 | 51.42 | 51.70 | -2.18% | 1,465,501 |
| 2026-03-11 | 52.49 | 54.20 | 51.16 | 52.85 | +1.93% | 1,550,140 |
| 2026-03-10 | 53.60 | 53.82 | 50.63 | 51.85 | -2.63% | 2,065,310 |
| 2026-03-09 | 52.90 | 53.48 | 51.31 | 53.25 | -0.89% | 2,560,800 |
| 2026-03-06 | 52.80 | 54.27 | 51.81 | 53.73 | +1.34% | 2,231,109 |
| 2026-03-05 | 52.40 | 54.98 | 52.03 | 53.02 | +2.26% | 2,764,036 |
| 2026-03-04 | 52.54 | 53.42 | 51.70 | 51.85 | -1.58% | 2,605,189 |
| 2026-03-03 | 51.05 | 53.76 | 50.59 | 52.68 | -0.45% | 2,898,069 |
| 2026-03-02 | 51.16 | 54.98 | 51.16 | 52.92 | +1.63% | 2,810,448 |
| 2026-02-27 | 55.10 | 55.10 | 49.90 | 52.07 | -15.44% | 7,388,007 |
| 2026-02-26 | 58.99 | 62.10 | 58.99 | 61.58 | +6.17% | 4,087,538 |
| 2026-02-25 | 56.48 | 58.41 | 54.72 | 58.00 | +2.87% | 2,298,911 |
| 2026-02-24 | 53.82 | 57.98 | 53.27 | 56.38 | +5.70% | 3,084,341 |
| 2026-02-23 | 56.73 | 56.93 | 52.73 | 53.34 | -8.22% | 4,328,332 |
| 2026-02-20 | 62.04 | 64.70 | 57.83 | 58.12 | -6.35% | 2,673,767 |
| 2026-02-19 | 60.87 | 62.31 | 60.05 | 62.06 | +1.69% | 1,511,627 |
| 2026-02-18 | 60.37 | 61.68 | 59.15 | 61.03 | +0.98% | 1,597,705 |
| 2026-02-17 | 61.26 | 62.00 | 58.85 | 60.44 | -1.84% | 3,149,079 |
| 2026-02-13 | 61.49 | 63.16 | 60.24 | 61.57 | +1.97% | 1,944,675 |
| 2026-02-12 | 61.62 | 62.50 | 57.55 | 60.38 | -2.38% | 2,469,324 |
| 2026-02-11 | 63.29 | 63.29 | 60.52 | 61.85 | -2.41% | 1,528,883 |
| 2026-02-10 | 64.00 | 65.48 | 62.70 | 63.38 | +3.34% | 1,672,617 |
| 2026-02-09 | 60.00 | 62.14 | 59.01 | 61.33 | +3.74% | 2,322,463 |
| 2026-02-06 | 58.40 | 60.03 | 57.01 | 59.12 | +3.43% | 2,118,342 |
| 2026-02-05 | 59.20 | 60.67 | 56.70 | 57.16 | -5.33% | 1,916,672 |
| 2026-02-04 | 59.02 | 61.70 | 57.27 | 60.38 | +0.60% | 2,601,699 |
| 2026-02-03 | 64.33 | 64.33 | 58.74 | 60.02 | -8.34% | 2,977,110 |
| 2026-02-02 | 65.99 | 67.03 | 64.28 | 65.48 | -0.68% | 2,354,300 |
| 2026-01-30 | 67.25 | 68.79 | 65.54 | 65.93 | -2.64% | 1,716,557 |
| 2026-01-29 | 71.32 | 71.89 | 65.39 | 67.72 | -7.71% | 2,488,957 |
| 2026-01-28 | 75.31 | 76.15 | 73.27 | 73.38 | -1.13% | 790,504 |
| 2026-01-27 | 75.33 | 75.70 | 73.73 | 74.22 | -1.25% | 1,719,807 |
| 2026-01-26 | 72.09 | 75.75 | 72.09 | 75.16 | +4.71% | 1,777,094 |
| 2026-01-23 | 71.72 | 72.58 | 71.22 | 71.78 | -0.03% | 1,143,087 |
| 2026-01-22 | 70.60 | 72.25 | 70.20 | 71.80 | +3.28% | 1,117,976 |
| 2026-01-21 | 69.73 | 70.01 | 67.97 | 69.52 | -0.07% | 1,390,692 |
| 2026-01-20 | 71.00 | 72.14 | 69.36 | 69.57 | -2.54% | 1,452,427 |
| 2026-01-16 | 73.81 | 74.93 | 71.22 | 71.38 | -1.96% | 2,256,001 |
| 2026-01-15 | 72.90 | 76.42 | 72.78 | 72.81 | +0.48% | 1,931,076 |
| 2026-01-14 | 75.47 | 75.47 | 72.28 | 72.46 | -3.82% | 1,045,361 |
| 2026-01-13 | 77.35 | 77.90 | 74.32 | 75.34 | -1.76% | 1,354,932 |
| 2026-01-12 | 78.26 | 78.69 | 76.39 | 76.69 | -2.45% | 1,127,653 |
| 2026-01-09 | 78.66 | 80.67 | 78.40 | 78.62 | +0.18% | 1,398,065 |
| 2026-01-08 | 76.59 | 79.12 | 74.44 | 78.48 | +1.79% | 1,668,283 |
| 2026-01-07 | 75.87 | 77.80 | 75.57 | 77.10 | +1.97% | 802,918 |
| 2026-01-06 | 74.50 | 75.69 | 73.78 | 75.61 | +1.75% | 1,070,966 |
| 2026-01-05 | 72.88 | 75.61 | 72.66 | 74.31 | +2.41% | 1,166,352 |
| 2026-01-02 | 75.44 | 75.59 | 71.93 | 72.56 | -3.82% | 1,354,474 |
| 2025-12-31 | 76.14 | 76.47 | 75.36 | 75.44 | -1.55% | 703,406 |
| 2025-12-30 | 76.55 | 77.29 | 76.51 | 76.63 | -0.60% | 702,945 |
| 2025-12-29 | 76.38 | 77.17 | 76.03 | 77.09 | +0.16% | 1,151,469 |
| 2025-12-26 | 76.75 | 77.35 | 76.41 | 76.97 | +0.22% | 546,229 |
| 2025-12-24 | 77.22 | 77.22 | 76.23 | 76.80 | -0.25% | 370,559 |
| 2025-12-23 | 78.26 | 78.38 | 75.81 | 76.99 | -1.84% | 1,237,502 |
| 2025-12-22 | 76.90 | 78.78 | 76.52 | 78.43 | +2.63% | 859,598 |
| 2025-12-19 | 75.86 | 76.66 | 74.66 | 76.42 | +0.33% | 1,817,243 |
| 2025-12-18 | 75.09 | 77.92 | 75.06 | 76.17 | +2.21% | 1,613,131 |
| 2025-12-17 | 74.64 | 76.22 | 73.93 | 74.52 | -0.61% | 1,383,250 |
| 2025-12-16 | 73.45 | 75.25 | 73.44 | 74.98 | +1.71% | 1,417,397 |
| 2025-12-15 | 76.17 | 76.40 | 73.41 | 73.72 | -3.39% | 1,742,779 |
| 2025-12-12 | 79.09 | 79.85 | 75.84 | 76.31 | -3.76% | 1,569,105 |
| 2025-12-11 | 77.97 | 79.87 | 77.80 | 79.29 | +0.53% | 1,888,525 |
| 2025-12-10 | 74.51 | 79.32 | 74.02 | 78.87 | +5.60% | 2,208,180 |
| 2025-12-09 | 74.83 | 75.99 | 73.92 | 74.69 | -1.14% | 2,014,363 |
| 2025-12-08 | 74.60 | 76.34 | 74.50 | 75.55 | +1.18% | 3,097,725 |
| 2025-12-05 | 74.03 | 75.06 | 73.73 | 74.67 | +1.27% | 1,470,099 |
| 2025-12-04 | 75.00 | 75.48 | 73.34 | 73.73 | -1.72% | 1,672,041 |
| 2025-12-03 | 73.50 | 75.50 | 73.33 | 75.02 | +3.82% | 1,933,137 |
| 2025-12-02 | 72.00 | 73.44 | 71.82 | 72.26 | +1.65% | 1,755,111 |
| 2025-12-01 | 69.40 | 71.22 | 69.40 | 71.09 | +0.79% | 1,904,700 |
| 2025-11-28 | 69.97 | 71.27 | 69.97 | 70.53 | +0.84% | 937,407 |
| 2025-11-26 | 69.24 | 70.98 | 68.91 | 69.94 | +0.59% | 2,173,539 |
| 2025-11-25 | 69.26 | 70.08 | 68.10 | 69.53 | +0.67% | 3,779,503 |
| 2025-11-24 | 70.51 | 71.24 | 68.88 | 69.07 | -1.38% | 3,494,140 |
| 2025-11-21 | 72.56 | 76.00 | 68.78 | 70.04 | -14.67% | 8,944,597 |
| 2025-11-20 | 89.13 | 91.09 | 81.83 | 82.08 | -7.02% | 3,763,614 |
| 2025-11-19 | 88.05 | 89.84 | 87.54 | 88.28 | -0.32% | 1,551,123 |
| 2025-11-18 | 87.02 | 88.98 | 86.38 | 88.56 | +1.28% | 1,663,410 |
| 2025-11-17 | 90.21 | 91.00 | 86.69 | 87.44 | -3.73% | 1,959,533 |
| 2025-11-14 | 88.48 | 92.27 | 87.51 | 90.83 | -0.51% | 1,255,045 |
| 2025-11-13 | 91.38 | 93.92 | 90.46 | 91.30 | -1.25% | 1,256,404 |
| 2025-11-12 | 94.88 | 96.06 | 92.23 | 92.46 | -2.13% | 1,484,233 |
| 2025-11-11 | 92.61 | 95.01 | 92.61 | 94.47 | +1.50% | 1,414,278 |
| 2025-11-10 | 89.99 | 93.31 | 89.88 | 93.07 | +3.39% | 1,902,019 |
| 2025-11-07 | 85.29 | 90.08 | 84.87 | 90.02 | +3.97% | 1,587,864 |
| 2025-11-06 | 88.27 | 89.67 | 84.84 | 86.58 | -0.53% | 1,255,758 |
| 2025-11-05 | 88.22 | 88.52 | 86.72 | 87.04 | -1.68% | 1,161,875 |
| 2025-11-04 | 88.31 | 90.09 | 86.31 | 88.53 | -2.42% | 1,559,131 |
| 2025-11-03 | 89.99 | 92.24 | 89.34 | 90.73 | +1.69% | 2,097,695 |
| 2025-10-31 | 89.24 | 90.69 | 88.50 | 89.22 | +0.94% | 1,329,157 |
| 2025-10-30 | 85.84 | 90.38 | 85.84 | 88.39 | +2.33% | 1,458,851 |
| 2025-10-29 | 86.66 | 87.65 | 85.70 | 86.38 | -0.96% | 1,153,859 |
| 2025-10-28 | 89.15 | 90.18 | 86.56 | 87.22 | -1.65% | 1,004,700 |
| 2025-10-27 | 89.20 | 89.71 | 88.12 | 88.68 | +0.54% | 1,379,500 |
| 2025-10-24 | 88.13 | 90.07 | 87.87 | 88.20 | +1.20% | 1,466,500 |
| 2025-10-23 | 85.82 | 87.22 | 85.65 | 87.15 | +1.25% | 1,152,300 |
| 2025-10-22 | 86.18 | 86.55 | 84.80 | 86.07 | -0.73% | 1,730,500 |
| 2025-10-21 | 83.88 | 86.88 | 83.49 | 86.70 | +3.42% | 1,279,200 |
| 2025-10-20 | 81.47 | 83.95 | 81.47 | 83.83 | +3.29% | 1,256,900 |
| 2025-10-17 | 80.40 | 81.67 | 80.24 | 81.16 | +0.77% | 1,424,500 |
| 2025-10-16 | 81.00 | 82.34 | 78.90 | 80.54 | +0.44% | 1,860,200 |
| 2025-10-15 | 82.61 | 82.75 | 79.80 | 80.19 | -1.98% | 2,537,400 |
| 2025-10-14 | 83.50 | 84.59 | 81.73 | 81.81 | -3.43% | 1,972,200 |
| 2025-10-13 | 87.22 | 87.77 | 84.26 | 84.72 | -2.04% | 2,062,900 |
| 2025-10-10 | 91.07 | 92.96 | 84.85 | 86.48 | +6.05% | 4,824,500 |
| 2025-10-09 | 82.99 | 82.99 | 80.77 | 81.55 | -1.98% | 1,564,400 |
| 2025-10-08 | 81.50 | 84.01 | 81.22 | 83.20 | +3.48% | 1,608,400 |
| 2025-10-07 | 83.96 | 84.12 | 79.63 | 80.40 | -4.33% | 1,521,900 |
| 2025-10-06 | 84.40 | 86.40 | 83.21 | 84.04 | -1.80% | 2,212,000 |
| 2025-10-03 | 87.76 | 88.29 | 85.58 | 85.58 | -2.28% | 1,107,900 |
| 2025-10-02 | 87.00 | 89.07 | 86.35 | 87.58 | +1.11% | 1,089,800 |
| 2025-10-01 | 83.12 | 86.68 | 83.12 | 86.62 | +2.52% | 1,737,000 |
| 2025-09-30 | 87.01 | 87.09 | 82.80 | 84.49 | -2.91% | 1,480,800 |
| 2025-09-29 | 86.46 | 87.95 | 85.87 | 87.02 | +1.24% | 1,210,500 |
| 2025-09-26 | 85.11 | 86.04 | 84.50 | 85.95 | +0.98% | 1,445,000 |
| 2025-09-25 | 84.97 | 85.49 | 83.87 | 85.12 | -0.87% | 687,600 |
| 2025-09-24 | 87.52 | 88.21 | 85.66 | 85.87 | -1.08% | 720,100 |
| 2025-09-23 | 89.15 | 89.67 | 85.00 | 86.81 | -2.53% | 1,929,200 |
| 2025-09-22 | 88.09 | 89.13 | 87.48 | 89.06 | -0.13% | 1,249,800 |
| 2025-09-19 | 90.00 | 90.49 | 87.30 | 89.18 | -0.51% | 2,577,700 |
| 2025-09-18 | 88.31 | 89.88 | 87.54 | 89.64 | +2.89% | 1,786,300 |
| 2025-09-17 | 87.50 | 88.40 | 86.02 | 87.12 | +0.67% | 1,166,400 |
| 2025-09-16 | 88.02 | 88.14 | 85.70 | 86.54 | -2.00% | 2,003,700 |
| 2025-09-15 | 88.14 | 89.91 | 87.63 | 88.31 | +0.88% | 968,900 |
| 2025-09-12 | 89.20 | 89.38 | 86.85 | 87.54 | -1.71% | 2,101,000 |
| 2025-09-11 | 90.39 | 91.25 | 88.16 | 89.06 | -0.97% | 1,368,700 |
| 2025-09-10 | 91.26 | 92.95 | 89.27 | 89.93 | -1.38% | 1,961,200 |
| 2025-09-09 | 92.18 | 92.20 | 89.06 | 91.19 | -1.20% | 2,387,200 |
| 2025-09-08 | 87.79 | 92.72 | 87.01 | 92.30 | +6.45% | 3,574,100 |
| 2025-09-05 | 85.30 | 87.83 | 85.30 | 86.71 | +2.36% | 2,260,300 |
| 2025-09-04 | 85.58 | 85.58 | 83.11 | 84.71 | -1.83% | 1,987,000 |
| 2025-09-03 | 85.14 | 86.34 | 83.65 | 86.29 | +1.41% | 1,578,100 |
| 2025-09-02 | 83.80 | 85.26 | 82.69 | 85.09 | +0.04% | 2,873,500 |
| 2025-08-29 | 94.37 | 94.44 | 83.65 | 85.06 | -3.11% | 8,866,500 |
| 2025-08-28 | 84.75 | 88.22 | 84.65 | 87.79 | +5.39% | 4,965,600 |
| 2025-08-27 | 82.41 | 83.78 | 80.70 | 83.30 | +7.37% | 3,238,100 |
| 2025-08-26 | 78.87 | 79.75 | 77.08 | 77.58 | -1.76% | 2,274,800 |
| 2025-08-25 | 79.75 | 79.97 | 78.90 | 78.97 | -1.36% | 1,343,900 |
| 2025-08-22 | 77.57 | 80.49 | 77.48 | 80.06 | +3.18% | 1,404,500 |
| 2025-08-21 | 76.42 | 77.89 | 75.59 | 77.59 | +0.62% | 1,854,500 |
| 2025-08-20 | 77.19 | 77.81 | 75.50 | 77.11 | -0.67% | 1,824,400 |
| 2025-08-19 | 78.62 | 79.70 | 77.36 | 77.63 | -1.13% | 1,919,900 |
| 2025-08-18 | 77.51 | 78.76 | 76.81 | 78.52 | +1.63% | 765,100 |
| 2025-08-15 | 77.00 | 78.22 | 76.25 | 77.26 | +1.10% | 2,101,100 |
| 2025-08-14 | 75.48 | 76.78 | 75.01 | 76.42 | +0.05% | 1,603,100 |
| 2025-08-13 | 74.00 | 76.48 | 73.00 | 76.38 | +4.46% | 1,461,400 |
| 2025-08-12 | 73.00 | 73.58 | 72.07 | 73.12 | +0.80% | 1,661,500 |
| 2025-08-11 | 74.06 | 75.00 | 72.24 | 72.54 | -2.64% | 1,650,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+13.54%). Worst month: Aug (-9.75%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Elastic NV's (ESTC) latest close?
75.11 on 2026-08-07, from the Closelook data lake's daily price record.
What is ESTC's 52-week high and low?
96.06 high and 42.05 low over the trailing 52 weeks, as of 2026-08-07.
What is Elastic NV's strongest and weakest month historically?
Historically, ESTC's strongest calendar month has been May (average +13.54%) and its weakest Aug (average -9.75%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.