Want to see ESTC full AI Analyst Report?
Elastic (ESTC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 101.42 | 101.42 | 95.83 | 97.28 | 97.28 | -5.83% | 1,486,068 | 0.64 |
| Oct 29, 2026 | 102.29 | 104.50 | 100.16 | 103.30 | 103.30 | -3.08% | 2,061,486 | 0.89 |
| Oct 28, 2026 | 105.34 | 107.48 | 104.99 | 106.58 | 106.58 | +1.00% | 1,548,754 | 0.67 |
| Oct 27, 2026 | 104.76 | 107.04 | 103.59 | 105.52 | 105.52 | -0.72% | 1,294,982 | 0.56 |
| Oct 26, 2026 | 102.70 | 107.09 | 101.66 | 106.29 | 106.29 | +3.77% | 2,670,762 | 1.15 |
| Oct 23, 2026 | 98.21 | 102.68 | 97.00 | 102.43 | 102.43 | +4.30% | 2,110,968 | 0.92 |
| Oct 22, 2026 | 98.59 | 99.79 | 96.94 | 98.21 | 98.21 | -0.61% | 2,275,758 | 0.99 |
| Oct 21, 2026 | 96.06 | 99.44 | 95.45 | 98.81 | 98.81 | +3.33% | 1,211,332 | 0.53 |
| Oct 20, 2026 | 94.52 | 96.73 | 94.20 | 95.63 | 95.63 | +1.09% | 1,349,547 | 0.59 |
| Oct 19, 2026 | 92.69 | 95.93 | 92.55 | 94.60 | 94.60 | +3.12% | 1,605,333 | 0.70 |
| Oct 16, 2026 | 97.50 | 99.16 | 89.82 | 91.74 | 91.74 | -5.66% | 2,953,023 | 1.30 |
| Oct 15, 2026 | 91.00 | 97.51 | 90.26 | 97.24 | 97.24 | +5.63% | 4,182,502 | 1.87 |
| Oct 14, 2026 | 92.62 | 94.99 | 91.16 | 92.06 | 92.06 | -2.40% | 1,592,882 | 0.71 |
| Oct 13, 2026 | 94.90 | 97.62 | 94.15 | 94.32 | 94.32 | -1.26% | 1,629,772 | 0.73 |
| Oct 12, 2026 | 99.45 | 101.39 | 95.00 | 95.52 | 95.52 | -2.76% | 1,925,313 | 0.87 |
| Oct 09, 2026 | 97.80 | 98.50 | 95.34 | 98.23 | 98.23 | +3.12% | 1,172,466 | 0.52 |
| Oct 08, 2026 | 93.40 | 95.50 | 93.00 | 95.26 | 95.26 | +2.32% | 1,610,493 | 0.72 |
| Oct 07, 2026 | 93.82 | 94.78 | 93.10 | 93.10 | 93.10 | -1.59% | 945,909 | 0.42 |
| Oct 06, 2026 | 96.08 | 98.60 | 94.31 | 94.60 | 94.60 | -0.33% | 1,524,685 | 0.68 |
| Oct 05, 2026 | 92.53 | 95.55 | 92.00 | 94.91 | 94.91 | +1.03% | 2,572,281 | 1.15 |
| Oct 02, 2026 | 92.58 | 94.50 | 92.58 | 93.94 | 93.94 | +1.77% | 1,769,394 | 0.79 |
| Oct 01, 2026 | 93.56 | 93.82 | 90.20 | 92.31 | 92.31 | +0.67% | 1,365,730 | 0.61 |
| Sep 30, 2026 | 88.90 | 92.69 | 88.86 | 91.70 | 91.70 | +3.27% | 1,879,746 | 0.85 |
| Sep 29, 2026 | 87.49 | 89.09 | 86.72 | 88.80 | 88.80 | +0.98% | 1,600,614 | 0.72 |
| Sep 28, 2026 | 85.66 | 88.70 | 84.62 | 87.94 | 87.94 | -0.20% | 1,914,141 | 0.87 |
| Sep 25, 2026 | 90.88 | 92.64 | 87.37 | 88.12 | 88.12 | -3.46% | 1,762,510 | 0.80 |
| Sep 24, 2026 | 91.00 | 91.46 | 89.34 | 91.28 | 91.28 | +0.00% | 1,618,356 | 0.74 |
| Sep 23, 2026 | 89.39 | 91.52 | 88.77 | 91.28 | 91.28 | +2.31% | 1,520,966 | 0.68 |
| Sep 22, 2026 | 91.00 | 91.25 | 87.68 | 89.22 | 89.22 | -0.55% | 1,443,162 | 0.64 |
| Sep 21, 2026 | 87.51 | 90.12 | 86.96 | 89.71 | 89.71 | +3.16% | 1,237,552 | 0.55 |
| Sep 18, 2026 | 89.49 | 89.75 | 86.54 | 86.96 | 86.96 | -2.26% | 3,264,167 | 1.46 |
| Sep 17, 2026 | 85.49 | 89.73 | 83.81 | 88.97 | 88.97 | +4.63% | 1,997,586 | 0.89 |
| Sep 16, 2026 | 83.75 | 86.30 | 83.66 | 85.03 | 85.03 | -0.15% | 1,979,845 | 0.87 |
| Sep 15, 2026 | 83.61 | 87.66 | 83.30 | 85.16 | 85.16 | +0.06% | 1,552,735 | 0.68 |
| Sep 14, 2026 | 84.50 | 85.97 | 83.04 | 85.11 | 85.11 | +2.06% | 2,371,941 | 1.05 |
| Sep 11, 2026 | 83.49 | 84.76 | 82.15 | 83.39 | 83.39 | -0.11% | 2,354,727 | 1.04 |
| Sep 10, 2026 | 86.00 | 88.24 | 83.41 | 83.48 | 83.48 | -3.58% | 2,100,501 | 0.94 |
| Sep 09, 2026 | 88.39 | 88.85 | 86.01 | 86.58 | 86.58 | -2.08% | 2,586,274 | 1.16 |
| Sep 08, 2026 | 89.98 | 90.59 | 88.10 | 88.42 | 88.42 | -3.69% | 2,490,421 | 1.13 |
| Sep 07, 2026 | 95.14 | 96.00 | 91.45 | 91.81 | 91.81 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 95.14 | 96.00 | 91.45 | 91.81 | 91.81 | -4.49% | 1,957,300 | 0.87 |
| Sep 03, 2026 | 92.00 | 96.47 | 92.00 | 96.13 | 96.13 | +7.31% | 3,877,921 | 1.76 |
| Sep 02, 2026 | 92.00 | 93.50 | 89.34 | 89.58 | 89.58 | -3.04% | 2,411,780 | 1.10 |
| Sep 01, 2026 | 95.76 | 96.99 | 92.10 | 92.39 | 92.39 | -5.29% | 2,861,826 | 1.30 |
| Aug 31, 2026 | 98.00 | 102.42 | 95.36 | 97.55 | 97.55 | -2.36% | 5,939,322 | 2.77 |
| Aug 28, 2026 | 103.89 | 108.00 | 96.82 | 99.91 | 99.91 | +19.31% | 10,107,410 | 4.93 |
| Aug 27, 2026 | 82.65 | 85.78 | 82.00 | 83.74 | 83.74 | +5.67% | 5,250,976 | 2.52 |
| Aug 26, 2026 | 79.05 | 80.91 | 78.79 | 79.25 | 79.25 | -1.43% | 1,695,698 | 0.79 |
| Aug 25, 2026 | 82.98 | 83.32 | 79.44 | 80.40 | 80.40 | -3.41% | 2,113,413 | 0.98 |
| Aug 24, 2026 | 85.68 | 86.06 | 82.95 | 83.24 | 83.24 | -3.14% | 2,169,788 | 1.01 |