NYSE · ESTC

Elastic N.V.

Technology · Software - Application

$91.70

Down-$0.18 (-0.20%)

Updated Oct 1, 2026, 6:16 PM

SID Score

5.7/10

Composite research score

Smart Money

57/100

Neutral

Price performance · ESTC

ESTC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Sep 30, 2026

Daily close

View OHLC price history

ESTC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 30, 2026	$88.90	$92.69	$88.855	$91.70	1.88M
Sep 29, 2026	$87.49	$89.09	$86.72	$88.80	1.6M
Sep 28, 2026	$85.66	$88.695	$84.62	$87.94	1.91M
Sep 25, 2026	$90.88	$92.64	$87.37	$88.12	1.76M
Sep 24, 2026	$91.00	$91.46	$89.34	$91.28	1.62M
Sep 23, 2026	$89.39	$91.52	$88.77	$91.28	1.52M
Sep 22, 2026	$91.00	$91.25	$87.68	$89.22	1.44M
Sep 21, 2026	$87.51	$90.12	$86.96	$89.71	1.24M
Sep 18, 2026	$89.49	$89.75	$86.54	$86.96	3.26M
Sep 17, 2026	$85.49	$89.73	$83.81	$88.97	2M
Sep 16, 2026	$83.75	$86.295	$83.655	$85.03	1.98M
Sep 15, 2026	$83.61	$87.66	$83.30	$85.16	1.55M
Sep 14, 2026	$84.50	$85.97	$83.04	$85.11	2.37M
Sep 11, 2026	$83.49	$84.76	$82.1548	$83.39	2.35M
Sep 10, 2026	$86.00	$88.24	$83.405	$83.48	2.1M
Sep 9, 2026	$88.39	$88.85	$86.01	$86.58	2.59M
Sep 8, 2026	$89.98	$90.59	$88.101	$88.42	2.49M
Sep 4, 2026	$95.14	$96.00	$91.45	$91.81	1.96M
Sep 3, 2026	$92.00	$96.465	$92.00	$96.13	3.88M
Sep 2, 2026	$92.00	$93.50	$89.34	$89.58	2.41M