Elastic N.V. (ESTC) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +3.4%
- 3M
- +9.7%
- YTD
- -22.5%
- 1Y
- -31.9%
- 3Y
- -3.1%
- 5Y
- -17.7%
Loading 10-year price history...
ESTC Historical Performance
ESTC Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +2.1%
- 2019 annual price return
- -3.1%
- 2020 annual price return
- +122.1%
- 2021 annual price return
- -13.0%
- 2022 annual price return
- -56.9%
- 2023 annual price return
- +124.7%
- 2024 annual price return
- -7.0%
- 2025 annual price return
- -23.9%
- 2026 annual price return
- -28.2%
ESTC Stock Price Trajectory (2018–2026)
As of June 28, 2026, Elastic N.V. (ESTC) trades at $56.24, representing a -31.9% return over the past year. The stock has delivered a -60.0% total return over five years (-17.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $189.84 on November 15, 2021. From this peak, ESTC has corrected -70.4%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers DDOG (+82.9% 1Y), DT (-21.0% 1Y), and MDB (+50.1% 1Y), ESTC has underperformed the peer group average. Compare ESTC vs DDOG →
ESTC Historical Price Data · from 2018
Rows 1–50 of 1,941| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 53.88 | 56.93 | 53.88 | 56.24 | 1.44M | +4.93% |
| 2026-06-25 | 56.02 | 56.77 | 53.04 | 53.60 | 3.39M | -8.70% |
| 2026-06-24 | 58.40 | 59.59 | 57.75 | 58.71 | 1.18M | -0.46% |
| 2026-06-23 | 59.57 | 60.23 | 58.59 | 58.98 | 1.74M | +0.43% |
| 2026-06-22 | 57.86 | 60.47 | 56.60 | 58.73 | 2.01M | -0.41% |
| 2026-06-18 | 58.00 | 59.11 | 55.90 | 58.97 | 2.92M | +0.70% |
| 2026-06-17 | 59.66 | 60.88 | 58.10 | 58.56 | 1.64M | -2.58% |
| 2026-06-16 | 62.17 | 62.80 | 59.43 | 60.11 | 1.45M | -3.52% |
| 2026-06-15 | 61.07 | 63.39 | 60.20 | 62.30 | 2.16M | +3.23% |
| 2026-06-12 | 60.30 | 60.94 | 58.16 | 60.35 | 1.46M | +0.22% |
| 2026-06-11 | 59.68 | 60.74 | 58.32 | 60.22 | 1.29M | -0.92% |
| 2026-06-10 | 59.74 | 61.42 | 59.02 | 60.78 | 1.02M | -0.78% |
| 2026-06-09 | 61.01 | 62.28 | 58.79 | 61.26 | 2.45M | -1.42% |
| 2026-06-08 | 61.58 | 62.60 | 60.56 | 62.14 | 1.43M | +0.57% |
| 2026-06-05 | 65.62 | 66.22 | 61.66 | 61.79 | 1.79M | -5.07% |
| 2026-06-04 | 64.77 | 66.80 | 63.28 | 65.09 | 1.51M | +1.53% |
| 2026-06-03 | 66.31 | 66.90 | 63.25 | 64.11 | 2.62M | -5.11% |
| 2026-06-02 | 65.48 | 67.79 | 64.03 | 67.56 | 2.33M | -0.76% |
| 2026-06-01 | 67.28 | 68.72 | 63.13 | 68.08 | 3.56M | +5.25% |
| 2026-05-29 | 53.81 | 65.26 | 53.81 | 64.69 | 6.42M | +12.28% |
| 2026-05-28 | 57.10 | 59.19 | 56.00 | 57.61 | 5.56M | +6.86% |
| 2026-05-27 | 53.29 | 54.75 | 53.12 | 53.91 | 1.71M | -0.92% |
| 2026-05-26 | 53.97 | 54.92 | 53.23 | 54.41 | 1.54M | -0.73% |
| 2026-05-22 | 54.57 | 56.09 | 54.26 | 54.81 | 186K | +1.80% |
| 2026-05-21 | 54.51 | 54.84 | 53.50 | 53.84 | 1.22M | -2.60% |
| 2026-05-20 | 52.84 | 55.30 | 52.00 | 55.28 | 2.00M | +2.90% |
| 2026-05-19 | 56.16 | 56.30 | 53.19 | 53.72 | 2.02M | -0.35% |
| 2026-05-18 | 50.55 | 54.01 | 50.55 | 53.91 | 2.12M | +6.54% |
| 2026-05-15 | 49.93 | 51.52 | 49.29 | 50.60 | 2.25M | +1.63% |
| 2026-05-14 | 48.69 | 50.60 | 47.56 | 49.79 | 1.15M | +2.51% |
| 2026-05-13 | 48.21 | 48.99 | 47.59 | 48.57 | 2.24M | -3.03% |
| 2026-05-12 | 50.66 | 50.86 | 49.69 | 50.09 | 1.80M | -0.60% |
| 2026-05-11 | 51.42 | 52.74 | 49.48 | 50.39 | 1.86M | -3.56% |
| 2026-05-08 | 50.74 | 52.31 | 49.92 | 52.25 | 1.22M | +1.22% |
| 2026-05-07 | 52.59 | 53.33 | 51.31 | 51.62 | 2.27M | +5.11% |
| 2026-05-06 | 49.13 | 50.00 | 48.07 | 49.11 | 1.16M | -2.07% |
| 2026-05-05 | 51.09 | 52.00 | 49.73 | 50.15 | 899K | -1.03% |
| 2026-05-04 | 48.71 | 50.99 | 48.71 | 50.67 | 813K | +4.24% |
| 2026-05-01 | 47.95 | 50.00 | 47.84 | 48.61 | 1.49M | +4.70% |
| 2026-04-30 | 46.57 | 46.99 | 45.37 | 46.43 | 1.57M | -2.07% |
| 2026-04-29 | 47.00 | 47.44 | 46.23 | 47.41 | 755K | -0.08% |
| 2026-04-28 | 48.56 | 50.35 | 47.26 | 47.45 | 1.19M | -0.77% |
| 2026-04-27 | 46.40 | 48.98 | 45.94 | 47.82 | 1.40M | +3.13% |
| 2026-04-24 | 45.68 | 46.52 | 44.63 | 46.37 | 2.07M | +1.36% |
| 2026-04-23 | 47.91 | 47.98 | 44.31 | 45.75 | 2.00M | -7.07% |
| 2026-04-22 | 48.65 | 49.38 | 48.24 | 49.23 | 1.29M | +1.74% |
| 2026-04-21 | 48.81 | 50.22 | 48.09 | 48.39 | 863K | -1.16% |
| 2026-04-20 | 48.08 | 49.21 | 47.39 | 48.96 | 1.73M | +2.94% |
| 2026-04-17 | 48.75 | 49.10 | 47.14 | 47.56 | 2.14M | -0.17% |
| 2026-04-16 | 48.92 | 49.23 | 47.25 | 47.64 | 1.73M | +0.27% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ESTC — Frequently Asked Questions
Quick answers to the most common questions about buying ESTC stock.
How has ESTC stock performed recently?
ESTC declined -31.9% over the past year, below its 5-year annualized CAGR of -17.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ESTC's all-time high price?
Elastic N.V. reached $189.84 on 2021-11-15. The 52-week high is $96.07. Current 1-year return of -31.9% places the stock further from historical peaks.
Where can I download ESTC historical price data?
This page provides ESTC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.