NYSE · ESTC

Elastic N.V.

Technology · Software - Application

$89.06

Down-$0.48 (-0.54%)

Updated Nov 13, 2026, 6:03 PM

SID Score

5.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ESTC

ESTC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 12, 2026

Daily close

View OHLC price history

ESTC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 12, 2026	$87.50	$89.285	$85.69	$89.06	1.44M
Nov 11, 2026	$89.58	$90.55	$87.258	$87.31	1.2M
Nov 10, 2026	$88.81	$91.06	$84.80	$87.25	1.36M
Nov 9, 2026	$86.34	$90.54	$85.775	$90.26	1.7M
Nov 6, 2026	$84.81	$87.72	$84.20	$86.08	1.12M
Nov 5, 2026	$88.50	$88.85	$83.59	$84.20	2.2M
Nov 4, 2026	$89.39	$92.13	$87.87	$89.68	1.95M
Nov 3, 2026	$89.00	$92.77	$87.12	$90.47	2.02M
Nov 2, 2026	$97.28	$97.28	$90.87	$91.34	2.43M
Oct 30, 2026	$101.42	$101.42	$95.83	$97.28	1.49M
Oct 29, 2026	$102.29	$104.50	$100.1631	$103.30	2.06M
Oct 28, 2026	$105.34	$107.4799	$104.99	$106.58	1.55M
Oct 27, 2026	$104.76	$107.04	$103.59	$105.52	1.3M
Oct 26, 2026	$102.70	$107.085	$101.655	$106.29	2.67M
Oct 23, 2026	$98.21	$102.68	$97.00	$102.43	2.11M
Oct 22, 2026	$98.59	$99.79	$96.935	$98.21	2.28M
Oct 21, 2026	$96.06	$99.44	$95.45	$98.81	1.21M
Oct 20, 2026	$94.52	$96.73	$94.20	$95.63	1.35M
Oct 19, 2026	$92.69	$95.93	$92.55	$94.60	1.61M
Oct 16, 2026	$97.50	$99.16	$89.82	$91.74	2.95M
Oct 15, 2026	$91.00	$97.51	$90.255	$97.24	4.18M