5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
-14.47%
3 MONTH PERFORMANCE
-31.06%
6 MONTH PERFORMANCE
-22.25%
YEAR-TO-DATE PERFORMANCE
-19.07%
1 YEAR PERFORMANCE
-46.87%
Elastic N.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $60.37 | $61.03 (1.09%) | $61.68 | $59.15 | 1.59 M | $6.49 B |
| 02/17/2026 | $61.26 | $60.44 (-1.34%) | $62.00 | $58.85 | 3.15 M | $6.42 B |
| 02/13/2026 | $61.49 | $61.57 (0.13%) | $63.16 | $60.24 | 1.94 M | $6.54 B |
| 02/12/2026 | $61.62 | $60.38 (-2.01%) | $62.50 | $57.55 | 2.47 M | $6.42 B |
| 02/11/2026 | $63.29 | $61.85 (-2.28%) | $63.29 | $60.52 | 1.53 M | $6.57 B |
| 02/10/2026 | $64.00 | $63.42 (-0.91%) | $65.48 | $62.70 | 1.67 M | $6.74 B |
| 02/09/2026 | $60.00 | $61.33 (2.22%) | $62.14 | $59.01 | 2.32 M | $6.52 B |
| 02/06/2026 | $58.40 | $59.12 (1.23%) | $60.03 | $57.01 | 2.12 M | $6.28 B |
| 02/05/2026 | $59.20 | $57.16 (-3.45%) | $60.67 | $56.70 | 1.92 M | $6.07 B |
| 02/04/2026 | $59.02 | $60.38 (2.3%) | $61.70 | $57.27 | 2.60 M | $6.42 B |
| 02/03/2026 | $64.33 | $60.02 (-6.7%) | $64.33 | $58.74 | 2.98 M | $6.38 B |
| 02/02/2026 | $65.99 | $65.48 (-0.77%) | $67.03 | $64.28 | 2.35 M | $6.96 B |
| 01/30/2026 | $67.25 | $65.93 (-1.96%) | $68.79 | $65.54 | 1.72 M | $7.01 B |
| 01/29/2026 | $71.32 | $67.72 (-5.05%) | $71.89 | $65.39 | 2.49 M | $7.20 B |
| 01/28/2026 | $75.31 | $73.38 (-2.56%) | $76.15 | $73.27 | 790.50 K | $7.80 B |
| 01/27/2026 | $75.33 | $74.22 (-1.47%) | $75.71 | $73.74 | 1.72 M | $7.89 B |
| 01/26/2026 | $72.09 | $75.16 (4.26%) | $75.75 | $72.09 | 1.78 M | $7.99 B |
| 01/23/2026 | $71.72 | $71.78 (0.08%) | $72.58 | $71.22 | 1.14 M | $7.63 B |
| 01/22/2026 | $70.60 | $71.80 (1.7%) | $72.25 | $70.20 | 1.12 M | $7.63 B |
| 01/21/2026 | $69.73 | $69.52 (-0.3%) | $70.01 | $67.97 | 1.39 M | $7.39 B |
| 01/20/2026 | $71.00 | $69.57 (-2.01%) | $72.14 | $69.36 | 1.45 M | $7.39 B |
| 01/16/2026 | $73.81 | $71.38 (-3.29%) | $74.93 | $71.22 | 2.26 M | $7.59 B |
| 01/15/2026 | $72.90 | $72.81 (-0.12%) | $76.42 | $72.78 | 1.93 M | $7.74 B |
| 01/14/2026 | $75.47 | $72.46 (-3.99%) | $75.47 | $72.28 | 1.05 M | $7.70 B |
| 01/13/2026 | $77.35 | $75.34 (-2.6%) | $77.90 | $74.32 | 1.35 M | $8.01 B |
| 01/12/2026 | $78.26 | $76.69 (-2.01%) | $78.69 | $76.39 | 1.13 M | $8.15 B |
| 01/09/2026 | $78.66 | $78.62 (-0.05%) | $80.67 | $78.40 | 1.40 M | $8.36 B |
| 01/08/2026 | $76.59 | $78.48 (2.47%) | $79.12 | $74.44 | 1.67 M | $8.34 B |
| 01/07/2026 | $75.87 | $77.10 (1.62%) | $77.80 | $75.57 | 802.92 K | $8.19 B |
| 01/06/2026 | $74.50 | $75.61 (1.49%) | $75.69 | $73.78 | 1.07 M | $8.04 B |
| 01/05/2026 | $72.88 | $74.31 (1.96%) | $75.61 | $72.66 | 1.17 M | $7.90 B |
| 01/02/2026 | $75.44 | $72.56 (-3.82%) | $75.59 | $71.93 | 1.35 M | $7.71 B |
| 12/31/2025 | $76.14 | $75.44 (-0.92%) | $76.47 | $75.36 | 703.41 K | $8.02 B |
| 12/30/2025 | $76.55 | $76.63 (0.1%) | $77.29 | $76.51 | 702.95 K | $8.14 B |
| 12/29/2025 | $76.38 | $77.08 (0.92%) | $77.17 | $76.03 | 1.15 M | $8.19 B |
| 12/26/2025 | $76.75 | $76.97 (0.29%) | $77.35 | $76.41 | 546.23 K | $8.18 B |
| 12/24/2025 | $77.22 | $76.80 (-0.54%) | $77.22 | $76.24 | 370.60 K | $8.16 B |
| 12/23/2025 | $78.26 | $76.99 (-1.62%) | $78.38 | $75.81 | 1.24 M | $8.18 B |
| 12/22/2025 | $76.90 | $78.43 (1.99%) | $78.78 | $76.52 | 859.60 K | $8.34 B |
| 12/19/2025 | $75.86 | $76.42 (0.74%) | $76.66 | $74.66 | 1.82 M | $8.12 B |
| 12/18/2025 | $75.09 | $76.17 (1.44%) | $77.92 | $75.06 | 1.61 M | $8.09 B |
| 12/17/2025 | $74.64 | $74.52 (-0.16%) | $76.22 | $73.93 | 1.38 M | $7.92 B |
| 12/16/2025 | $73.45 | $74.98 (2.08%) | $75.25 | $73.44 | 1.42 M | $7.97 B |
| 12/15/2025 | $76.17 | $73.72 (-3.22%) | $76.40 | $73.41 | 1.74 M | $7.83 B |
| 12/12/2025 | $79.09 | $76.31 (-3.51%) | $79.85 | $75.84 | 1.57 M | $8.11 B |
| 12/11/2025 | $77.97 | $79.29 (1.69%) | $79.87 | $77.80 | 1.89 M | $8.43 B |
| 12/10/2025 | $74.51 | $78.87 (5.85%) | $79.32 | $74.02 | 2.21 M | $8.38 B |
| 12/09/2025 | $74.83 | $74.69 (-0.19%) | $75.99 | $73.92 | 2.01 M | $7.94 B |
| 12/08/2025 | $74.60 | $75.55 (1.27%) | $76.35 | $74.50 | 3.10 M | $8.03 B |
| 12/05/2025 | $74.03 | $74.67 (0.86%) | $75.06 | $73.73 | 1.47 M | $7.94 B |
| 12/04/2025 | $75.00 | $73.73 (-1.69%) | $75.48 | $73.34 | 1.67 M | $7.84 B |
| 12/03/2025 | $73.50 | $75.02 (2.07%) | $75.50 | $73.33 | 1.93 M | $7.97 B |
| 12/02/2025 | $72.00 | $72.26 (0.36%) | $73.44 | $71.82 | 1.76 M | $7.68 B |
| 12/01/2025 | $69.40 | $71.09 (2.44%) | $71.22 | $69.40 | 1.91 M | $7.56 B |
| 11/28/2025 | $69.97 | $70.53 (0.8%) | $71.27 | $69.97 | 937.43 K | $7.50 B |
| 11/26/2025 | $69.24 | $69.94 (1.01%) | $70.98 | $68.91 | 2.17 M | $7.43 B |
| 11/25/2025 | $69.26 | $69.53 (0.39%) | $70.08 | $68.10 | 3.78 M | $7.39 B |
| 11/24/2025 | $70.51 | $69.07 (-2.04%) | $71.24 | $68.88 | 3.49 M | $7.34 B |
| 11/21/2025 | $72.56 | $70.04 (-3.47%) | $76.00 | $68.78 | 8.94 M | $7.44 B |
| 11/20/2025 | $89.13 | $82.08 (-7.91%) | $91.09 | $81.83 | 3.76 M | $8.72 B |
| 11/19/2025 | $88.05 | $88.28 (0.26%) | $89.84 | $87.54 | 1.55 M | $9.38 B |
| 11/18/2025 | $87.02 | $88.56 (1.77%) | $88.98 | $86.38 | 1.66 M | $9.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
