Elastic N.V. (ESTC) stock
ESTCNYSEServices-Prepackaged SoftwareFiscal year ends April 30
$97.28−6.02 (-5.83%)
Close on Oct 30, 2026Market cap $10.21BP/E 29.2Yield –
Price history
Elastic share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$97.28
-5.83% on the day
52-week range
$42.05 – $108.00
-9.9% from the high
Change over 52 weeks
+10.1%
From $88.39 on Oct 30, 2025
Average volume
2.17M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $101.42 | $101.42 | $95.83 | $97.28 | -5.83% | 1,486,109 |
| Oct 29, 2026 | $102.29 | $104.50 | $100.16 | $103.30 | -3.08% | 2,061,885 |
| Oct 28, 2026 | $105.34 | $107.48 | $104.99 | $106.58 | +1.00% | 1,549,925 |
| Oct 27, 2026 | $104.76 | $107.04 | $103.59 | $105.52 | -0.72% | 1,295,210 |
| Oct 26, 2026 | $102.70 | $107.09 | $101.66 | $106.29 | +3.77% | 2,672,877 |
| Oct 23, 2026 | $98.21 | $102.68 | $97.00 | $102.43 | +4.30% | 2,111,749 |
| Oct 22, 2026 | $98.59 | $99.79 | $96.94 | $98.21 | -0.61% | 2,276,011 |
| Oct 21, 2026 | $96.06 | $99.44 | $95.45 | $98.81 | +3.33% | 1,211,332 |
| Oct 20, 2026 | $94.52 | $96.73 | $94.20 | $95.63 | +1.09% | 1,349,547 |
| Oct 19, 2026 | $92.69 | $95.93 | $92.55 | $94.60 | +3.12% | 1,605,337 |
| Oct 16, 2026 | $97.50 | $99.16 | $89.82 | $91.74 | -5.66% | 2,953,040 |
| Oct 15, 2026 | $91.00 | $97.51 | $90.26 | $97.24 | +5.63% | 4,182,502 |
| Oct 14, 2026 | $92.62 | $94.99 | $91.16 | $92.06 | -2.40% | 1,592,882 |
| Oct 13, 2026 | $94.90 | $97.62 | $94.15 | $94.32 | -1.26% | 1,629,772 |
| Oct 12, 2026 | $99.45 | $101.39 | $95.00 | $95.52 | -2.76% | 1,925,313 |
| Oct 9, 2026 | $97.80 | $98.50 | $95.34 | $98.23 | +3.12% | 1,172,466 |
| Oct 8, 2026 | $93.40 | $95.50 | $93.00 | $95.26 | +2.32% | 1,610,493 |
| Oct 7, 2026 | $93.82 | $94.78 | $93.10 | $93.10 | -1.59% | 945,909 |
| Oct 6, 2026 | $96.08 | $98.60 | $94.31 | $94.60 | -0.33% | 1,524,685 |
| Oct 5, 2026 | $92.53 | $95.55 | $92.00 | $94.91 | +1.03% | 2,572,458 |
| Oct 2, 2026 | $92.58 | $94.50 | $92.58 | $93.94 | +1.77% | 1,769,394 |
| Oct 1, 2026 | $93.56 | $93.82 | $90.20 | $92.31 | +0.67% | 1,365,786 |
| Sep 30, 2026 | $88.90 | $92.69 | $88.86 | $91.70 | +3.27% | 1,879,746 |
| Sep 29, 2026 | $87.49 | $89.09 | $86.72 | $88.80 | +0.98% | 1,600,614 |
| Sep 28, 2026 | $85.66 | $88.70 | $84.62 | $87.94 | -0.20% | 1,914,141 |
| Sep 25, 2026 | $90.88 | $92.64 | $87.37 | $88.12 | -3.46% | 1,762,510 |
| Sep 24, 2026 | $91.00 | $91.46 | $89.34 | $91.28 | 0.00% | 1,618,356 |
| Sep 23, 2026 | $89.39 | $91.52 | $88.77 | $91.28 | +2.31% | 1,520,966 |
| Sep 22, 2026 | $91.00 | $91.25 | $87.68 | $89.22 | -0.55% | 1,443,162 |
| Sep 21, 2026 | $87.51 | $90.12 | $86.96 | $89.71 | +3.16% | 1,237,552 |
| Sep 18, 2026 | $89.49 | $89.75 | $86.54 | $86.96 | -2.26% | 3,264,167 |
| Sep 17, 2026 | $85.49 | $89.73 | $83.81 | $88.97 | +4.63% | 1,997,770 |
| Sep 16, 2026 | $83.75 | $86.30 | $83.66 | $85.03 | -0.15% | 1,979,845 |
| Sep 15, 2026 | $83.61 | $87.66 | $83.30 | $85.16 | +0.06% | 1,552,735 |
| Sep 14, 2026 | $84.50 | $85.97 | $83.04 | $85.11 | +2.06% | 2,371,941 |
| Sep 11, 2026 | $83.49 | $84.76 | $82.15 | $83.39 | -0.11% | 2,354,727 |
| Sep 10, 2026 | $86.00 | $88.24 | $83.41 | $83.48 | -3.58% | 2,100,501 |
| Sep 9, 2026 | $88.39 | $88.85 | $86.01 | $86.58 | -2.08% | 2,586,274 |
| Sep 8, 2026 | $89.98 | $90.59 | $88.10 | $88.42 | -3.69% | 2,490,421 |
| Sep 4, 2026 | $95.14 | $96.00 | $91.45 | $91.81 | -4.49% | 1,957,300 |
| Sep 3, 2026 | $92.00 | $96.47 | $92.00 | $96.13 | +7.31% | 3,880,444 |
| Sep 2, 2026 | $92.00 | $93.50 | $89.34 | $89.58 | -3.04% | 2,411,780 |
| Sep 1, 2026 | $95.76 | $96.99 | $92.10 | $92.39 | -5.29% | 2,862,175 |
| Aug 31, 2026 | $98.00 | $102.42 | $95.36 | $97.55 | -2.36% | 5,939,322 |
| Aug 28, 2026 | $103.89 | $108.00 | $96.82 | $99.91 | +19.31% | 10,113,760 |
| Aug 27, 2026 | $82.65 | $85.78 | $82.00 | $83.74 | +5.67% | 5,250,976 |
| Aug 26, 2026 | $79.05 | $80.91 | $78.79 | $79.25 | -1.43% | 1,695,698 |
| Aug 25, 2026 | $82.98 | $83.32 | $79.44 | $80.40 | -3.41% | 2,113,848 |
| Aug 24, 2026 | $85.68 | $86.06 | $82.95 | $83.24 | -3.14% | 2,169,788 |
| Aug 21, 2026 | $85.43 | $86.24 | $83.51 | $85.94 | +0.05% | 1,411,229 |
| Aug 20, 2026 | $87.89 | $88.21 | $85.27 | $85.90 | -1.65% | 1,757,035 |
| Aug 19, 2026 | $84.98 | $87.96 | $84.50 | $87.34 | +2.74% | 3,554,871 |
| Aug 18, 2026 | $84.11 | $86.59 | $83.50 | $85.01 | +1.88% | 2,773,680 |
| Aug 17, 2026 | $85.51 | $86.38 | $82.18 | $83.44 | -3.74% | 3,442,741 |
| Aug 14, 2026 | $86.01 | $87.61 | $83.81 | $86.68 | +0.76% | 3,349,547 |
| Aug 13, 2026 | $77.72 | $86.70 | $77.52 | $86.03 | +11.50% | 4,601,864 |
| Aug 12, 2026 | $74.83 | $77.37 | $74.64 | $77.16 | +1.06% | 1,349,073 |
| Aug 11, 2026 | $75.99 | $77.39 | $75.27 | $76.35 | +0.04% | 1,081,302 |
| Aug 10, 2026 | $74.03 | $77.08 | $73.79 | $76.32 | +1.61% | 2,497,861 |
| Aug 7, 2026 | $71.69 | $75.48 | $71.21 | $75.11 | +7.38% | 2,538,955 |
| Aug 6, 2026 | $67.17 | $70.16 | $66.47 | $69.95 | +0.33% | 1,714,205 |
| Aug 5, 2026 | $72.62 | $72.83 | $69.49 | $69.72 | -1.89% | 2,369,117 |
| Aug 4, 2026 | $67.67 | $71.45 | $67.06 | $71.06 | +3.38% | 1,779,744 |
| Aug 3, 2026 | $67.01 | $69.80 | $67.00 | $68.74 | +4.48% | 2,551,877 |
| Jul 31, 2026 | $63.64 | $66.05 | $63.20 | $65.79 | +2.40% | 1,640,205 |
| Jul 30, 2026 | $64.49 | $64.91 | $62.93 | $64.25 | -0.29% | 1,735,612 |
| Jul 29, 2026 | $62.34 | $66.06 | $62.25 | $64.44 | +3.77% | 2,177,945 |
| Jul 28, 2026 | $61.62 | $63.13 | $60.25 | $62.10 | +1.40% | 1,229,312 |
| Jul 27, 2026 | $59.90 | $62.21 | $59.48 | $61.24 | +4.36% | 1,398,794 |
| Jul 24, 2026 | $58.06 | $58.96 | $57.65 | $58.68 | +2.35% | 955,277 |
| Jul 23, 2026 | $59.30 | $59.46 | $56.06 | $57.33 | -2.30% | 1,705,384 |
| Jul 22, 2026 | $59.66 | $59.71 | $58.29 | $58.68 | -2.49% | 1,526,740 |
| Jul 21, 2026 | $60.72 | $63.44 | $59.29 | $60.18 | -4.08% | 1,894,762 |
| Jul 20, 2026 | $60.61 | $63.22 | $60.30 | $62.74 | +1.87% | 1,353,051 |
| Jul 17, 2026 | $61.30 | $62.46 | $61.02 | $61.59 | -0.84% | 1,459,276 |
| Jul 16, 2026 | $62.19 | $63.16 | $60.70 | $62.11 | -0.21% | 1,488,153 |
| Jul 15, 2026 | $63.42 | $64.64 | $61.62 | $62.24 | -0.13% | 1,718,983 |
| Jul 14, 2026 | $59.84 | $62.95 | $59.46 | $62.32 | -0.18% | 2,070,090 |
| Jul 13, 2026 | $61.16 | $63.12 | $60.56 | $62.43 | +3.64% | 1,985,660 |
| Jul 10, 2026 | $63.49 | $63.97 | $59.76 | $60.24 | -2.93% | 1,499,106 |
| Jul 9, 2026 | $58.62 | $62.75 | $58.35 | $62.06 | +3.30% | 1,504,561 |
| Jul 8, 2026 | $58.05 | $60.41 | $57.78 | $60.08 | +1.04% | 1,960,022 |
| Jul 7, 2026 | $59.80 | $61.28 | $58.01 | $59.46 | +1.57% | 1,569,586 |
| Jul 6, 2026 | $57.00 | $58.60 | $56.56 | $58.54 | +0.86% | 1,318,702 |
| Jul 2, 2026 | $58.45 | $59.79 | $57.46 | $58.04 | -0.70% | 1,555,250 |
| Jul 1, 2026 | $58.70 | $59.79 | $58.09 | $58.45 | +2.51% | 1,670,515 |
| Jun 30, 2026 | $56.11 | $57.56 | $56.01 | $57.02 | +0.12% | 1,191,117 |
| Jun 29, 2026 | $57.51 | $58.86 | $56.84 | $56.95 | +1.26% | 1,751,442 |
| Jun 26, 2026 | $53.88 | $56.93 | $53.88 | $56.24 | +4.93% | 3,538,167 |
| Jun 25, 2026 | $56.70 | $56.78 | $53.04 | $53.60 | -8.70% | 3,389,506 |
| Jun 24, 2026 | $58.40 | $59.59 | $57.75 | $58.71 | -0.46% | 1,603,454 |
| Jun 23, 2026 | $59.00 | $60.23 | $58.56 | $58.98 | +0.43% | 1,776,474 |
| Jun 22, 2026 | $57.98 | $60.47 | $56.60 | $58.73 | -0.41% | 2,140,597 |
| Jun 18, 2026 | $58.00 | $59.13 | $55.90 | $58.97 | +0.70% | 3,287,795 |
| Jun 17, 2026 | $59.66 | $60.94 | $58.10 | $58.56 | -2.58% | 1,794,091 |
| Jun 16, 2026 | $62.17 | $62.80 | $59.43 | $60.11 | -3.52% | 1,472,668 |
| Jun 15, 2026 | $61.07 | $63.39 | $60.20 | $62.30 | +3.23% | 2,342,592 |
| Jun 12, 2026 | $60.22 | $60.94 | $58.16 | $60.35 | +0.22% | 1,540,243 |
| Jun 11, 2026 | $59.68 | $60.74 | $58.32 | $60.22 | -0.92% | 1,497,407 |
| Jun 10, 2026 | $59.78 | $61.42 | $59.02 | $60.78 | -0.78% | 1,241,926 |
| Jun 9, 2026 | $61.01 | $62.28 | $58.79 | $61.26 | -1.42% | 2,458,147 |
| Jun 8, 2026 | $61.58 | $62.60 | $60.56 | $62.14 | +0.57% | 1,542,931 |
| Jun 5, 2026 | $64.98 | $66.30 | $61.65 | $61.79 | -5.07% | 1,836,638 |
| Jun 4, 2026 | $64.77 | $66.80 | $63.28 | $65.09 | +1.54% | 1,767,779 |
| Jun 3, 2026 | $66.31 | $66.90 | $63.25 | $64.10 | -5.16% | 2,630,448 |
| Jun 2, 2026 | $65.48 | $67.80 | $64.03 | $67.59 | -0.69% | 2,599,658 |
| Jun 1, 2026 | $67.07 | $68.72 | $63.13 | $68.06 | +5.19% | 4,248,069 |
| May 29, 2026 | $53.91 | $65.26 | $53.20 | $64.70 | +12.31% | 7,473,171 |
| May 28, 2026 | $57.10 | $59.19 | $56.00 | $57.61 | +6.88% | 6,300,725 |
| May 27, 2026 | $53.29 | $54.75 | $53.12 | $53.90 | -0.94% | 1,990,359 |
| May 26, 2026 | $53.97 | $54.91 | $53.13 | $54.41 | -0.73% | 1,587,084 |
| May 22, 2026 | $54.57 | $56.09 | $54.26 | $54.81 | +1.80% | 1,375,556 |
| May 21, 2026 | $54.51 | $54.84 | $53.50 | $53.84 | -2.60% | 1,253,563 |
| May 20, 2026 | $52.65 | $55.30 | $52.00 | $55.28 | +2.90% | 2,112,844 |
| May 19, 2026 | $55.49 | $56.30 | $53.19 | $53.72 | -0.35% | 2,425,751 |
| May 18, 2026 | $50.55 | $54.01 | $50.55 | $53.91 | +6.54% | 2,192,706 |
| May 15, 2026 | $50.48 | $51.52 | $49.29 | $50.60 | +1.65% | 2,408,331 |
| May 14, 2026 | $48.69 | $50.61 | $47.56 | $49.78 | +2.49% | 1,504,838 |
| May 13, 2026 | $48.21 | $49.00 | $47.59 | $48.57 | -3.03% | 2,262,193 |
| May 12, 2026 | $50.66 | $51.08 | $49.69 | $50.09 | -0.58% | 1,860,248 |
| May 11, 2026 | $51.42 | $52.74 | $49.49 | $50.38 | -3.58% | 2,144,213 |
| May 8, 2026 | $50.74 | $52.31 | $49.92 | $52.25 | +1.22% | 1,270,600 |
| May 7, 2026 | $52.11 | $53.33 | $51.31 | $51.62 | +5.11% | 2,455,792 |
| May 6, 2026 | $49.13 | $50.00 | $48.07 | $49.11 | -2.07% | 1,240,440 |
| May 5, 2026 | $51.09 | $52.00 | $49.73 | $50.15 | -1.01% | 1,180,418 |
| May 4, 2026 | $48.71 | $50.99 | $48.71 | $50.66 | +4.22% | 1,080,607 |
| May 1, 2026 | $47.95 | $50.00 | $47.84 | $48.61 | +4.70% | 1,543,545 |
| Apr 30, 2026 | $46.90 | $46.99 | $45.32 | $46.43 | -2.05% | 1,760,371 |
| Apr 29, 2026 | $47.00 | $47.44 | $46.24 | $47.40 | -0.11% | 1,230,847 |
| Apr 28, 2026 | $48.56 | $50.35 | $47.26 | $47.45 | -0.79% | 1,215,938 |
| Apr 27, 2026 | $46.40 | $48.98 | $45.94 | $47.83 | +3.08% | 1,690,203 |
| Apr 24, 2026 | $45.68 | $46.59 | $44.61 | $46.40 | +1.42% | 2,419,228 |
| Apr 23, 2026 | $47.91 | $47.98 | $44.31 | $45.75 | -7.07% | 2,040,087 |
| Apr 22, 2026 | $48.65 | $49.38 | $48.24 | $49.23 | +1.74% | 1,596,022 |
| Apr 21, 2026 | $48.81 | $50.28 | $48.09 | $48.39 | -1.16% | 921,760 |
| Apr 20, 2026 | $47.39 | $49.21 | $47.39 | $48.96 | +2.94% | 1,769,239 |
| Apr 17, 2026 | $48.75 | $49.11 | $47.14 | $47.56 | -0.21% | 2,190,768 |
| Apr 16, 2026 | $48.92 | $49.23 | $47.25 | $47.66 | +0.32% | 1,929,654 |
| Apr 15, 2026 | $46.59 | $48.20 | $46.28 | $47.51 | +4.67% | 1,428,552 |
| Apr 14, 2026 | $45.86 | $46.59 | $44.83 | $45.39 | -0.44% | 1,380,719 |
| Apr 13, 2026 | $43.67 | $45.78 | $43.30 | $45.59 | +5.29% | 2,018,548 |
| Apr 10, 2026 | $45.01 | $45.02 | $42.05 | $43.30 | -3.78% | 3,216,328 |
| Apr 9, 2026 | $48.32 | $48.32 | $44.41 | $45.00 | -7.64% | 2,523,100 |
| Apr 8, 2026 | $51.60 | $51.91 | $48.43 | $48.72 | -2.21% | 1,792,372 |
| Apr 7, 2026 | $50.24 | $50.45 | $48.91 | $49.82 | -1.46% | 1,579,753 |
| Apr 6, 2026 | $50.83 | $51.29 | $49.69 | $50.56 | -0.22% | 1,121,937 |
| Apr 2, 2026 | $49.67 | $51.54 | $48.11 | $50.67 | +1.52% | 910,399 |
| Apr 1, 2026 | $50.74 | $50.99 | $48.57 | $49.91 | -0.16% | 1,207,001 |
| Mar 31, 2026 | $49.56 | $50.92 | $49.00 | $49.99 | +1.17% | 1,860,574 |
| Mar 30, 2026 | $49.25 | $51.02 | $49.10 | $49.41 | +1.83% | 1,352,835 |
| Mar 27, 2026 | $50.40 | $50.40 | $47.49 | $48.52 | -5.44% | 1,748,614 |
| Mar 26, 2026 | $49.43 | $52.18 | $49.33 | $51.31 | +2.74% | 1,274,329 |
| Mar 25, 2026 | $50.82 | $51.44 | $48.71 | $49.94 | +0.54% | 1,379,956 |
| Mar 24, 2026 | $52.00 | $52.00 | $49.55 | $49.67 | -6.09% | 2,039,097 |
| Mar 23, 2026 | $53.31 | $54.21 | $52.38 | $52.89 | -0.79% | 1,832,124 |
| Mar 20, 2026 | $54.00 | $54.52 | $52.64 | $53.31 | -3.34% | 7,821,394 |
| Mar 19, 2026 | $55.49 | $56.88 | $54.04 | $55.15 | -1.09% | 1,619,300 |
| Mar 18, 2026 | $54.97 | $56.61 | $54.51 | $55.76 | +0.65% | 1,735,687 |
| Mar 17, 2026 | $53.46 | $56.33 | $53.05 | $55.40 | +3.67% | 2,305,626 |
| Mar 16, 2026 | $52.87 | $54.15 | $51.99 | $53.44 | +3.79% | 2,758,471 |
| Mar 13, 2026 | $51.55 | $52.59 | $50.93 | $51.49 | -0.41% | 2,035,973 |
| Mar 12, 2026 | $52.55 | $54.58 | $51.42 | $51.70 | -2.18% | 1,465,501 |
| Mar 11, 2026 | $52.49 | $54.20 | $51.16 | $52.85 | +1.93% | 1,550,140 |
| Mar 10, 2026 | $53.60 | $53.82 | $50.63 | $51.85 | -2.63% | 2,065,310 |
| Mar 9, 2026 | $52.90 | $53.48 | $51.31 | $53.25 | -0.89% | 2,560,800 |
| Mar 6, 2026 | $52.80 | $54.27 | $51.81 | $53.73 | +1.34% | 2,231,109 |
| Mar 5, 2026 | $52.40 | $54.98 | $52.03 | $53.02 | +2.26% | 2,764,036 |
| Mar 4, 2026 | $52.54 | $53.42 | $51.70 | $51.85 | -1.58% | 2,605,189 |
| Mar 3, 2026 | $51.05 | $53.76 | $50.59 | $52.68 | -0.45% | 2,898,069 |
| Mar 2, 2026 | $51.16 | $54.98 | $51.16 | $52.92 | +1.63% | 2,810,448 |
| Feb 27, 2026 | $55.10 | $55.10 | $49.90 | $52.07 | -15.44% | 7,388,007 |
| Feb 26, 2026 | $58.99 | $62.10 | $58.99 | $61.58 | +6.17% | 4,087,538 |
| Feb 25, 2026 | $56.48 | $58.42 | $54.72 | $58.00 | +2.87% | 2,298,911 |
| Feb 24, 2026 | $53.82 | $57.98 | $53.27 | $56.38 | +5.70% | 3,084,341 |
| Feb 23, 2026 | $56.73 | $56.93 | $52.73 | $53.34 | -8.22% | 4,328,332 |
| Feb 20, 2026 | $62.04 | $64.70 | $57.83 | $58.12 | -6.35% | 2,673,767 |
| Feb 19, 2026 | $60.87 | $62.31 | $60.05 | $62.06 | +1.69% | 1,511,627 |
| Feb 18, 2026 | $60.37 | $61.68 | $59.15 | $61.03 | +0.98% | 1,597,705 |
| Feb 17, 2026 | $61.26 | $62.00 | $58.85 | $60.44 | -1.84% | 3,149,079 |
| Feb 13, 2026 | $61.49 | $63.16 | $60.24 | $61.57 | +1.97% | 1,944,675 |
| Feb 12, 2026 | $61.62 | $62.50 | $57.55 | $60.38 | -2.38% | 2,469,324 |
| Feb 11, 2026 | $63.29 | $63.29 | $60.52 | $61.85 | -2.41% | 1,528,883 |
| Feb 10, 2026 | $64.00 | $65.48 | $62.70 | $63.38 | +3.34% | 1,672,617 |
| Feb 9, 2026 | $60.00 | $62.14 | $59.01 | $61.33 | +3.74% | 2,322,463 |
| Feb 6, 2026 | $58.40 | $60.03 | $57.01 | $59.12 | +3.43% | 2,118,342 |
| Feb 5, 2026 | $59.20 | $60.67 | $56.70 | $57.16 | -5.33% | 1,916,672 |
| Feb 4, 2026 | $59.02 | $61.70 | $57.27 | $60.38 | +0.60% | 2,601,699 |
| Feb 3, 2026 | $64.34 | $64.34 | $58.74 | $60.02 | -8.34% | 2,977,110 |
| Feb 2, 2026 | $65.99 | $67.03 | $64.28 | $65.48 | -0.68% | 2,354,300 |
| Jan 30, 2026 | $67.25 | $68.79 | $65.54 | $65.93 | -2.64% | 1,716,557 |
| Jan 29, 2026 | $71.32 | $71.89 | $65.39 | $67.72 | -7.71% | 2,488,957 |
| Jan 28, 2026 | $75.31 | $76.15 | $73.27 | $73.38 | -1.13% | 790,504 |
| Jan 27, 2026 | $75.33 | $75.71 | $73.74 | $74.22 | -1.25% | 1,719,807 |
| Jan 26, 2026 | $72.09 | $75.75 | $72.09 | $75.16 | +4.71% | 1,777,094 |
| Jan 23, 2026 | $71.72 | $72.58 | $71.23 | $71.78 | -0.03% | 1,143,087 |
| Jan 22, 2026 | $70.60 | $72.25 | $70.20 | $71.80 | +3.28% | 1,117,976 |
| Jan 21, 2026 | $69.73 | $70.01 | $67.97 | $69.52 | -0.07% | 1,390,692 |
| Jan 20, 2026 | $71.00 | $72.14 | $69.36 | $69.57 | -2.54% | 1,452,427 |
| Jan 16, 2026 | $73.81 | $74.93 | $71.22 | $71.38 | -1.96% | 2,256,001 |
| Jan 15, 2026 | $72.90 | $76.42 | $72.78 | $72.81 | +0.48% | 1,931,076 |
| Jan 14, 2026 | $75.47 | $75.47 | $72.28 | $72.46 | -3.82% | 1,045,361 |
| Jan 13, 2026 | $77.35 | $77.90 | $74.32 | $75.34 | -1.76% | 1,354,932 |
| Jan 12, 2026 | $78.26 | $78.69 | $76.39 | $76.69 | -2.45% | 1,127,653 |
| Jan 9, 2026 | $78.66 | $80.67 | $78.40 | $78.62 | +0.18% | 1,398,065 |
| Jan 8, 2026 | $76.59 | $79.12 | $74.44 | $78.48 | +1.79% | 1,668,283 |
| Jan 7, 2026 | $75.87 | $77.80 | $75.57 | $77.10 | +1.97% | 802,918 |
| Jan 6, 2026 | $74.50 | $75.69 | $73.78 | $75.61 | +1.75% | 1,070,966 |
| Jan 5, 2026 | $72.88 | $75.61 | $72.66 | $74.31 | +2.41% | 1,166,352 |
| Jan 2, 2026 | $75.44 | $75.59 | $71.93 | $72.56 | -3.82% | 1,354,474 |
| Dec 31, 2025 | $76.14 | $76.47 | $75.36 | $75.44 | -1.55% | 703,406 |
| Dec 30, 2025 | $76.55 | $77.29 | $76.51 | $76.63 | -0.60% | 702,945 |
| Dec 29, 2025 | $76.38 | $77.17 | $76.03 | $77.09 | +0.16% | 1,151,469 |
| Dec 26, 2025 | $76.75 | $77.35 | $76.41 | $76.97 | +0.22% | 546,229 |
| Dec 24, 2025 | $77.22 | $77.22 | $76.24 | $76.80 | -0.25% | 370,559 |
| Dec 23, 2025 | $78.26 | $78.38 | $75.81 | $76.99 | -1.84% | 1,237,502 |
| Dec 22, 2025 | $76.90 | $78.78 | $76.52 | $78.43 | +2.63% | 859,598 |
| Dec 19, 2025 | $75.86 | $76.66 | $74.66 | $76.42 | +0.33% | 1,817,243 |
| Dec 18, 2025 | $75.09 | $77.92 | $75.06 | $76.17 | +2.21% | 1,613,131 |
| Dec 17, 2025 | $74.64 | $76.22 | $73.93 | $74.52 | -0.61% | 1,383,250 |
| Dec 16, 2025 | $73.45 | $75.25 | $73.44 | $74.98 | +1.71% | 1,417,397 |
| Dec 15, 2025 | $76.17 | $76.40 | $73.41 | $73.72 | -3.39% | 1,742,779 |
| Dec 12, 2025 | $79.09 | $79.85 | $75.84 | $76.31 | -3.76% | 1,569,105 |
| Dec 11, 2025 | $77.97 | $79.87 | $77.80 | $79.29 | +0.53% | 1,888,525 |
| Dec 10, 2025 | $74.51 | $79.32 | $74.02 | $78.87 | +5.60% | 2,208,180 |
| Dec 9, 2025 | $74.83 | $75.99 | $73.92 | $74.69 | -1.14% | 2,014,363 |
| Dec 8, 2025 | $74.60 | $76.35 | $74.50 | $75.55 | +1.18% | 3,097,725 |
| Dec 5, 2025 | $74.03 | $75.06 | $73.73 | $74.67 | +1.27% | 1,470,099 |
| Dec 4, 2025 | $75.00 | $75.48 | $73.34 | $73.73 | -1.72% | 1,672,041 |
| Dec 3, 2025 | $73.50 | $75.50 | $73.33 | $75.02 | +3.82% | 1,933,137 |
| Dec 2, 2025 | $72.00 | $73.44 | $71.82 | $72.26 | +1.65% | 1,755,111 |
| Dec 1, 2025 | $69.40 | $71.22 | $69.40 | $71.09 | +0.79% | 1,910,222 |
| Nov 28, 2025 | $69.97 | $71.27 | $69.97 | $70.53 | +0.84% | 937,427 |
| Nov 26, 2025 | $69.24 | $70.98 | $68.91 | $69.94 | +0.59% | 2,173,539 |
| Nov 25, 2025 | $69.26 | $70.09 | $68.10 | $69.53 | +0.67% | 3,779,503 |
| Nov 24, 2025 | $70.51 | $71.24 | $68.88 | $69.07 | -1.38% | 3,494,140 |
| Nov 21, 2025 | $72.56 | $76.00 | $68.78 | $70.04 | -14.67% | 8,944,597 |
| Nov 20, 2025 | $89.13 | $91.09 | $81.83 | $82.08 | -7.02% | 3,763,614 |
| Nov 19, 2025 | $88.05 | $89.84 | $87.54 | $88.28 | -0.32% | 1,551,123 |
| Nov 18, 2025 | $87.02 | $88.98 | $86.38 | $88.56 | +1.28% | 1,663,410 |
| Nov 17, 2025 | $90.21 | $91.00 | $86.69 | $87.44 | -3.73% | 1,959,533 |
| Nov 14, 2025 | $88.48 | $92.27 | $87.51 | $90.83 | -0.51% | 1,255,045 |
| Nov 13, 2025 | $91.38 | $93.92 | $90.46 | $91.30 | -1.25% | 1,256,404 |
| Nov 12, 2025 | $94.88 | $96.07 | $92.23 | $92.46 | -2.13% | 1,484,233 |
| Nov 11, 2025 | $92.61 | $95.01 | $92.61 | $94.47 | +1.50% | 1,414,278 |
| Nov 10, 2025 | $89.99 | $93.32 | $89.88 | $93.07 | +3.39% | 1,902,019 |
| Nov 7, 2025 | $85.29 | $90.08 | $84.87 | $90.02 | +3.97% | 1,587,864 |
| Nov 6, 2025 | $88.27 | $89.67 | $84.84 | $86.58 | -0.53% | 1,255,758 |
| Nov 5, 2025 | $88.22 | $88.52 | $86.72 | $87.04 | -1.68% | 1,161,875 |
| Nov 4, 2025 | $88.31 | $90.10 | $86.31 | $88.53 | -2.42% | 1,559,131 |
| Nov 3, 2025 | $89.99 | $92.24 | $89.34 | $90.73 | +1.69% | 2,097,695 |
| Oct 31, 2025 | $89.24 | $90.69 | $88.50 | $89.22 | +0.94% | 1,329,157 |
| Oct 30, 2025 | $85.84 | $90.38 | $85.84 | $88.39 | +2.33% | 1,458,851 |
| Oct 29, 2025 | $86.66 | $87.65 | $85.71 | $86.38 | -0.96% | 1,153,859 |
| Oct 28, 2025 | $89.15 | $90.18 | $86.56 | $87.22 | -1.65% | 1,004,918 |
| Oct 27, 2025 | $89.20 | $89.71 | $88.12 | $88.68 | +0.54% | 1,379,544 |
| Oct 24, 2025 | $88.13 | $90.07 | $87.87 | $88.20 | +1.20% | 1,466,480 |
| Oct 23, 2025 | $85.82 | $87.22 | $85.65 | $87.15 | +1.25% | 1,152,344 |
| Oct 22, 2025 | $86.18 | $86.55 | $84.80 | $86.07 | -0.73% | 1,730,496 |
| Oct 21, 2025 | $83.88 | $86.88 | $83.49 | $86.70 | +3.42% | 1,279,627 |
| Oct 20, 2025 | $81.47 | $83.95 | $81.47 | $83.83 | – | 1,256,994 |
Seasonality
ESTC return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -0.2% | -13.2% | 0.8% | 8.9% | 2.7% | 8.9% | 3.4% | -0.3% | -0.5% | 5.7% | 0.0% |
| Months up | 6 of 8 | 5 of 8 | 1 of 8 | 4 of 8 | 4 of 8 | 5 of 8 | 6 of 8 | 5 of 8 | 2 of 8 | 4 of 8 | 5 of 8 | 4 of 8 |
| 2026 | -12.6% | -21.0% | -4.0% | -7.1% | 39.3% | -11.9% | 15.4% | 48.3% | -6.0% | 6.1% | ||
| 2025 | 13.6% | 3.4% | -23.4% | -3.3% | -6.2% | 4.3% | -0.7% | 1.6% | -0.7% | 5.6% | -20.9% | 7.0% |
| 2024 | 3.9% | 14.3% | -25.1% | 2.0% | 1.8% | 9.5% | -3.7% | -30.5% | 0.7% | 4.5% | 36.4% | -9.5% |
| 2023 | 14.3% | 0.3% | -1.9% | -1.1% | 27.2% | -11.9% | 3.6% | -6.9% | 31.3% | -7.6% | 7.1% | 40.2% |
| 2022 | -24.2% | -7.1% | 2.7% | -14.4% | -19.0% | 9.8% | 18.1% | 5.0% | -14.5% | -10.9% | -4.3% | -15.8% |
| 2021 | 4.0% | -11.6% | -17.3% | 8.5% | -2.0% | 23.3% | 1.6% | 7.8% | -6.6% | 16.5% | -10.4% | -20.8% |
| 2020 | 0.9% | 13.8% | -24.4% | 14.9% | 34.0% | 7.3% | 4.3% | 12.9% | -0.6% | -6.0% | 22.1% | 18.0% |
| 2019 | 18.9% | 6.5% | -11.8% | 7.1% | -4.1% | -9.0% | 32.4% | -11.1% | -6.3% | -12.5% | 10.3% | -19.0% |
| 2018 | 5.1% | 0.0% |