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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $93.56 | $107.48 | $89.82 | $97.28 | +6.09% | 40,864,682 |
| Sep 2026 | $95.76 | $96.99 | $82.15 | $91.70 | -6.00% | 44,787,127 |
| Aug 2026 | $67.01 | $108.00 | $66.47 | $97.55 | +48.27% | 64,056,493 |
| Jul 2026 | $58.70 | $66.06 | $56.06 | $65.79 | +15.38% | 35,416,986 |
| Jun 2026 | $67.07 | $68.72 | $53.04 | $57.02 | -11.87% | 45,651,149 |
| May 2026 | $47.95 | $65.26 | $47.56 | $64.70 | +39.35% | 45,662,984 |
| Apr 2026 | $50.74 | $51.91 | $42.05 | $46.43 | -7.12% | 35,942,826 |
| Mar 2026 | $51.16 | $56.88 | $47.49 | $49.99 | -3.99% | 50,714,582 |
| Feb 2026 | $65.99 | $67.03 | $49.90 | $52.07 | -21.02% | 52,025,392 |
| Jan 2026 | $75.44 | $80.67 | $65.39 | $65.93 | -12.61% | 28,773,182 |
| Dec 2025 | $69.40 | $79.87 | $69.40 | $75.44 | +6.96% | 33,064,016 |
| Nov 2025 | $89.99 | $96.07 | $68.10 | $70.53 | -20.95% | 43,241,188 |
| Oct 2025 | $83.12 | $92.96 | $78.90 | $89.22 | +5.60% | 38,737,022 |
| Sep 2025 | $83.80 | $92.95 | $82.69 | $84.49 | -0.67% | 37,318,528 |
| Aug 2025 | $82.17 | $94.44 | $72.07 | $85.06 | +1.62% | 48,096,207 |
| Jul 2025 | $83.86 | $91.12 | $82.45 | $83.70 | -0.75% | 26,830,199 |
| Jun 2025 | $80.87 | $87.84 | $78.69 | $84.33 | +4.28% | 39,406,534 |
| May 2025 | $88.20 | $95.15 | $77.00 | $80.87 | -6.18% | 49,225,338 |
| Apr 2025 | $89.57 | $93.04 | $70.15 | $86.20 | -3.25% | 39,603,954 |
| Mar 2025 | $115.39 | $116.00 | $86.08 | $89.10 | -23.43% | 31,953,010 |
| Feb 2025 | $108.48 | $118.84 | $100.00 | $116.36 | +3.36% | 25,197,373 |
| Jan 2025 | $101.79 | $117.55 | $95.11 | $112.58 | +13.63% | 27,072,959 |
| Dec 2024 | $109.63 | $118.03 | $97.98 | $99.08 | -9.48% | 29,150,151 |
| Nov 2024 | $80.82 | $118.18 | $79.30 | $109.46 | +36.43% | 36,247,996 |
| Oct 2024 | $77.02 | $87.16 | $74.14 | $80.23 | +4.52% | 23,155,614 |
| Sep 2024 | $75.50 | $79.37 | $69.00 | $76.76 | +0.75% | 30,102,628 |
| Aug 2024 | $108.61 | $111.52 | $73.68 | $76.19 | -30.53% | 30,118,630 |
| Jul 2024 | $114.30 | $123.96 | $104.86 | $109.67 | -3.72% | 23,678,577 |
| Jun 2024 | $103.97 | $116.88 | $98.78 | $113.91 | +9.48% | 25,282,660 |
| May 2024 | $103.25 | $111.65 | $92.96 | $104.05 | +1.79% | 26,057,582 |
| Apr 2024 | $100.09 | $108.72 | $93.33 | $102.22 | +1.98% | 23,577,937 |
| Mar 2024 | $115.96 | $119.97 | $97.90 | $100.24 | -25.09% | 34,948,160 |
| Feb 2024 | $117.00 | $136.06 | $116.36 | $133.81 | +14.31% | 25,511,962 |
| Jan 2024 | $111.83 | $125.83 | $102.81 | $117.06 | +3.87% | 29,546,000 |
| Dec 2023 | $98.24 | $118.24 | $97.78 | $112.70 | +40.24% | 41,421,449 |
| Nov 2023 | $74.90 | $81.66 | $69.66 | $80.36 | +7.09% | 26,920,298 |
| Oct 2023 | $81.27 | $84.04 | $73.61 | $75.04 | -7.63% | 29,160,883 |
| Sep 2023 | $72.72 | $82.84 | $71.27 | $81.24 | +31.29% | 28,692,363 |
| Aug 2023 | $65.97 | $66.82 | $57.38 | $61.88 | -6.88% | 21,851,653 |
| Jul 2023 | $64.20 | $72.58 | $61.65 | $66.45 | +3.63% | 22,780,285 |
| Jun 2023 | $71.63 | $74.78 | $61.40 | $64.12 | -11.95% | 34,405,549 |
| May 2023 | $56.60 | $73.58 | $54.06 | $72.82 | +27.20% | 23,248,701 |
| Apr 2023 | $57.04 | $63.86 | $52.30 | $57.25 | -1.12% | 16,191,191 |
| Mar 2023 | $58.75 | $67.02 | $50.21 | $57.90 | -1.90% | 25,560,517 |
| Feb 2023 | $59.24 | $67.06 | $57.58 | $59.02 | +0.31% | 20,108,380 |
| Jan 2023 | $52.74 | $59.70 | $46.18 | $58.84 | +14.25% | 28,138,082 |
| Dec 2022 | $54.00 | $61.92 | $48.64 | $51.50 | -15.84% | 35,890,144 |
| Nov 2022 | $65.67 | $68.67 | $50.33 | $61.19 | -4.32% | 34,556,337 |
| Oct 2022 | $71.58 | $76.64 | $59.46 | $63.95 | -10.86% | 25,305,477 |
| Sep 2022 | $81.81 | $91.30 | $66.96 | $71.74 | -14.50% | 30,326,278 |
| Aug 2022 | $78.64 | $90.64 | $76.39 | $83.91 | +5.03% | 26,157,553 |
| Jul 2022 | $68.47 | $82.91 | $66.66 | $79.89 | +18.06% | 17,712,885 |
| Jun 2022 | $62.43 | $79.98 | $60.46 | $67.67 | +9.76% | 37,043,840 |
| May 2022 | $75.70 | $78.46 | $50.74 | $61.65 | -19.03% | 34,892,779 |
| Apr 2022 | $89.09 | $96.12 | $75.95 | $76.14 | -14.40% | 20,670,659 |
| Mar 2022 | $86.91 | $95.48 | $66.39 | $88.95 | +2.65% | 34,465,587 |
| Feb 2022 | $94.30 | $98.75 | $72.20 | $86.65 | -7.08% | 21,402,704 |
| Jan 2022 | $122.83 | $124.25 | $75.78 | $93.25 | -24.24% | 42,517,753 |
| Dec 2021 | $157.22 | $159.32 | $106.02 | $123.09 | -20.82% | 37,131,484 |
| Nov 2021 | $175.00 | $189.84 | $147.63 | $155.46 | -10.40% | 20,424,043 |
| Oct 2021 | $150.02 | $181.99 | $139.46 | $173.51 | +16.46% | 17,552,673 |
| Sep 2021 | $159.28 | $172.90 | $147.67 | $148.99 | -6.62% | 16,344,379 |
| Aug 2021 | $148.06 | $161.58 | $143.93 | $159.55 | +7.76% | 16,599,043 |
| Jul 2021 | $145.69 | $153.50 | $134.68 | $148.06 | +1.58% | 12,055,009 |
| Jun 2021 | $118.57 | $151.17 | $115.47 | $145.76 | +23.31% | 21,338,259 |
| May 2021 | $121.24 | $121.89 | $97.89 | $118.21 | -2.00% | 22,493,913 |
| Apr 2021 | $114.77 | $136.97 | $111.50 | $120.62 | +8.47% | 17,643,030 |
| Mar 2021 | $136.40 | $145.97 | $102.32 | $111.20 | -17.26% | 31,536,555 |
| Feb 2021 | $153.46 | $172.54 | $129.20 | $134.39 | -11.56% | 20,396,017 |
| Jan 2021 | $146.99 | $176.49 | $136.09 | $151.96 | +3.99% | 14,354,615 |
| Dec 2020 | $123.84 | $159.95 | $114.50 | $146.13 | +18.04% | 23,680,777 |
| Nov 2020 | $101.82 | $124.21 | $97.48 | $123.80 | +22.08% | 15,471,257 |
| Oct 2020 | $109.90 | $127.90 | $100.50 | $101.41 | -6.01% | 18,821,497 |
| Sep 2020 | $108.93 | $112.90 | $94.03 | $107.89 | -0.64% | 23,657,555 |
| Aug 2020 | $97.00 | $117.53 | $80.18 | $108.58 | +12.88% | 26,289,211 |
| Jul 2020 | $92.08 | $99.56 | $84.67 | $96.19 | +4.32% | 20,108,653 |
| Jun 2020 | $85.70 | $95.19 | $78.00 | $92.21 | +7.32% | 42,157,892 |
| May 2020 | $61.80 | $87.16 | $60.68 | $85.92 | +33.96% | 27,032,260 |
| Apr 2020 | $54.53 | $65.59 | $46.27 | $64.14 | +14.93% | 27,959,087 |
| Mar 2020 | $72.85 | $73.44 | $39.01 | $55.81 | -24.44% | 39,398,994 |
| Feb 2020 | $65.15 | $77.28 | $63.00 | $73.86 | +13.84% | 26,426,804 |
| Jan 2020 | $64.86 | $73.48 | $63.53 | $64.88 | +0.90% | 21,895,880 |
| Dec 2019 | $79.32 | $79.70 | $60.10 | $64.30 | -19.03% | 40,980,465 |
| Nov 2019 | $72.25 | $80.39 | $70.06 | $79.41 | +10.28% | 23,304,703 |
| Oct 2019 | $82.90 | $87.32 | $69.26 | $72.01 | -12.55% | 24,474,484 |
| Sep 2019 | $83.66 | $96.72 | $80.49 | $82.34 | -6.31% | 39,711,119 |
| Aug 2019 | $98.00 | $99.79 | $78.41 | $87.89 | -11.07% | 25,403,724 |
| Jul 2019 | $75.70 | $104.10 | $74.32 | $98.83 | +32.37% | 26,254,803 |
| Jun 2019 | $82.02 | $84.46 | $72.45 | $74.66 | -9.01% | 36,333,794 |
| May 2019 | $86.16 | $88.49 | $81.14 | $82.05 | -4.09% | 14,087,156 |
| Apr 2019 | $81.02 | $87.25 | $78.41 | $85.55 | +7.11% | 13,626,488 |
| Mar 2019 | $92.24 | $94.13 | $78.68 | $79.87 | -11.80% | 24,308,743 |
| Feb 2019 | $84.91 | $100.43 | $81.60 | $90.56 | +6.54% | 6,207,082 |
| Jan 2019 | $69.55 | $87.33 | $63.04 | $85.00 | +18.91% | 6,091,523 |
| Dec 2018 | $74.09 | $83.84 | $60.78 | $71.48 | +0.04% | 9,876,625 |
| Nov 2018 | $68.07 | $76.80 | $61.63 | $71.45 | +5.07% | 4,178,080 |
| Oct 2018 | $70.00 | $74.20 | $58.55 | $68.00 | – | 12,816,200 |
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% |