NYSE · ESTC

Elastic N.V.

Technology · Software - Application

$97.28

Down-$6.02 (-5.83%)

Updated Nov 1, 2026, 8:50 AM

SID Score

6.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ESTC

ESTC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ESTC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 14, 2026	$92.62	$94.99	$91.16	$92.06	1.59M
Oct 13, 2026	$94.90	$97.62	$94.15	$94.32	1.63M
Oct 12, 2026	$99.45	$101.39	$95.00	$95.52	1.93M
Oct 9, 2026	$97.80	$98.50	$95.3376	$98.23	1.17M
Oct 8, 2026	$93.40	$95.50	$93.00	$95.26	1.61M
Oct 7, 2026	$93.82	$94.78	$93.10	$93.10	945.91K
Oct 6, 2026	$96.08	$98.60	$94.31	$94.60	1.52M
Oct 5, 2026	$92.53	$95.55	$92.00	$94.91	2.57M