5 DAY PERFORMANCE
+5.05%
1 MONTH PERFORMANCE
-13.74%
3 MONTH PERFORMANCE
-13.87%
6 MONTH PERFORMANCE
-13.55%
YEAR-TO-DATE PERFORMANCE
-24.63%
1 YEAR PERFORMANCE
-32.71%
Elastic N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $90.21 | $87.44 (-3.07%) | $91.00 | $86.69 | 1.96 M | $9.29 B |
| 11/14/2025 | $88.48 | $90.83 (2.66%) | $92.27 | $87.51 | 1.26 M | $9.62 B |
| 11/13/2025 | $91.38 | $91.30 (-0.09%) | $93.92 | $90.46 | 1.26 M | $9.67 B |
| 11/12/2025 | $94.88 | $92.46 (-2.55%) | $96.07 | $92.23 | 1.48 M | $9.80 B |
| 11/11/2025 | $92.61 | $94.47 (2.01%) | $95.01 | $92.61 | 1.41 M | $10.01 B |
| 11/10/2025 | $89.99 | $93.07 (3.42%) | $93.32 | $89.88 | 1.90 M | $9.86 B |
| 11/07/2025 | $85.29 | $90.02 (5.55%) | $90.08 | $84.87 | 1.59 M | $9.54 B |
| 11/06/2025 | $88.27 | $86.58 (-1.91%) | $89.67 | $84.84 | 1.26 M | $9.17 B |
| 11/05/2025 | $88.22 | $87.04 (-1.34%) | $88.52 | $86.72 | 1.16 M | $9.22 B |
| 11/04/2025 | $88.31 | $88.53 (0.25%) | $90.10 | $86.31 | 1.56 M | $9.38 B |
| 11/03/2025 | $89.99 | $90.73 (0.82%) | $92.24 | $89.34 | 2.10 M | $9.61 B |
| 10/31/2025 | $89.24 | $89.22 (-0.02%) | $90.69 | $88.50 | 1.33 M | $9.45 B |
| 10/30/2025 | $85.84 | $88.39 (2.97%) | $90.38 | $85.84 | 1.46 M | $9.37 B |
| 10/29/2025 | $86.66 | $86.38 (-0.32%) | $87.65 | $85.71 | 1.15 M | $9.15 B |
| 10/28/2025 | $89.15 | $87.22 (-2.16%) | $90.18 | $86.56 | 1.00 M | $9.24 B |
| 10/27/2025 | $89.20 | $88.68 (-0.58%) | $89.71 | $88.12 | 1.38 M | $9.40 B |
| 10/24/2025 | $88.13 | $88.20 (0.08%) | $90.07 | $87.87 | 1.47 M | $9.35 B |
| 10/23/2025 | $85.82 | $87.15 (1.55%) | $87.22 | $85.65 | 1.15 M | $9.23 B |
| 10/22/2025 | $86.18 | $86.07 (-0.13%) | $86.55 | $84.80 | 1.73 M | $9.12 B |
| 10/21/2025 | $83.88 | $86.70 (3.36%) | $86.88 | $83.49 | 1.28 M | $9.19 B |
| 10/20/2025 | $81.47 | $83.83 (2.9%) | $83.95 | $81.47 | 1.26 M | $8.88 B |
| 10/17/2025 | $80.40 | $81.16 (0.95%) | $81.67 | $80.24 | 1.42 M | $8.60 B |
| 10/16/2025 | $81.00 | $80.54 (-0.57%) | $82.34 | $78.90 | 1.86 M | $8.53 B |
| 10/15/2025 | $82.61 | $80.19 (-2.93%) | $82.75 | $79.80 | 2.54 M | $8.50 B |
| 10/14/2025 | $83.50 | $81.81 (-2.02%) | $84.59 | $81.73 | 1.97 M | $8.67 B |
| 10/13/2025 | $87.22 | $84.72 (-2.87%) | $87.77 | $84.26 | 2.06 M | $8.98 B |
| 10/10/2025 | $91.07 | $86.48 (-5.04%) | $92.96 | $84.85 | 4.82 M | $9.16 B |
| 10/09/2025 | $82.99 | $81.55 (-1.74%) | $82.99 | $80.77 | 1.56 M | $8.64 B |
| 10/08/2025 | $81.50 | $83.20 (2.09%) | $84.01 | $81.22 | 1.61 M | $8.82 B |
| 10/07/2025 | $83.96 | $80.40 (-4.24%) | $84.12 | $79.63 | 1.52 M | $8.52 B |
| 10/06/2025 | $84.40 | $84.04 (-0.43%) | $86.40 | $83.21 | 2.21 M | $8.91 B |
| 10/03/2025 | $87.76 | $85.58 (-2.48%) | $88.29 | $85.58 | 1.11 M | $9.07 B |
| 10/02/2025 | $87.00 | $87.58 (0.67%) | $89.07 | $86.35 | 1.09 M | $9.28 B |
| 10/01/2025 | $83.12 | $86.62 (4.21%) | $86.68 | $83.12 | 1.74 M | $9.18 B |
| 09/30/2025 | $87.01 | $84.49 (-2.9%) | $87.09 | $82.80 | 1.48 M | $8.95 B |
| 09/29/2025 | $86.46 | $87.02 (0.65%) | $87.95 | $85.87 | 1.21 M | $9.22 B |
| 09/26/2025 | $85.11 | $85.95 (0.99%) | $86.04 | $84.50 | 1.45 M | $9.11 B |
| 09/25/2025 | $84.97 | $85.12 (0.18%) | $85.49 | $83.87 | 687.62 K | $9.02 B |
| 09/24/2025 | $87.52 | $85.87 (-1.89%) | $88.21 | $85.66 | 720.10 K | $9.10 B |
| 09/23/2025 | $89.15 | $86.81 (-2.62%) | $89.67 | $85.00 | 1.93 M | $9.20 B |
| 09/22/2025 | $88.09 | $89.06 (1.1%) | $89.13 | $87.48 | 1.25 M | $9.44 B |
| 09/19/2025 | $90.00 | $89.18 (-0.91%) | $90.49 | $87.30 | 2.58 M | $9.45 B |
| 09/18/2025 | $88.31 | $89.64 (1.51%) | $89.88 | $87.54 | 1.79 M | $9.50 B |
| 09/17/2025 | $87.50 | $87.12 (-0.43%) | $88.40 | $86.02 | 1.17 M | $9.23 B |
| 09/16/2025 | $88.02 | $86.54 (-1.68%) | $88.14 | $85.70 | 2.00 M | $9.17 B |
| 09/15/2025 | $88.14 | $88.31 (0.19%) | $89.91 | $87.63 | 968.92 K | $9.36 B |
| 09/12/2025 | $89.20 | $87.54 (-1.86%) | $89.38 | $86.85 | 2.10 M | $9.28 B |
| 09/11/2025 | $90.39 | $89.06 (-1.47%) | $91.25 | $88.16 | 1.37 M | $9.44 B |
| 09/10/2025 | $91.26 | $89.93 (-1.46%) | $92.95 | $89.27 | 1.96 M | $9.53 B |
| 09/09/2025 | $92.18 | $91.19 (-1.07%) | $92.20 | $89.06 | 2.39 M | $9.66 B |
| 09/08/2025 | $87.79 | $92.30 (5.14%) | $92.72 | $87.01 | 3.57 M | $9.78 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.
