Elastic N.V. (ESTC) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
ESTC Historical Performance
Short-Term Returns
ESTC Stock Price Trajectory (2018–2026)
As of May 8, 2026, Elastic N.V. (ESTC) trades at $51.62, representing a -38.9% return over the past year. The stock has delivered a -52.3% total return over five years (-13.8% 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 -72.8%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers DDOG (+78.0% 1Y), DT (-15.7% 1Y), and MDB (+68.3% 1Y), ESTC has underperformed the peer group average. Compare ESTC vs DDOG →
ESTC Historical Price Data (2025–2026)
Showing 30 of 1,907 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 46.59 | 48.20 | 46.28 | 47.51 | 1.22M | +4.67% |
| 2026-04-14 | 45.89 | 46.59 | 44.83 | 45.39 | 1.01M | -0.44% |
| 2026-04-13 | 43.66 | 45.78 | 43.30 | 45.59 | 1.70M | +5.29% |
| 2026-04-10 | 45.01 | 45.02 | 42.05 | 43.30 | 3.21M | -3.76% |
| 2026-04-09 | 48.32 | 48.32 | 44.41 | 44.99 | 2.16M | -7.66% |
| 2026-04-08 | 51.35 | 51.91 | 48.43 | 48.72 | 1.43M | -2.21% |
| 2026-04-07 | 50.24 | 50.45 | 48.91 | 49.82 | 1.55M | -1.46% |
| 2026-04-06 | 50.55 | 51.29 | 49.69 | 50.56 | 1.12M | -0.22% |
| 2026-04-02 | 49.60 | 51.54 | 48.11 | 50.67 | 750K | +1.52% |
| 2026-04-01 | 50.74 | 50.99 | 48.57 | 49.91 | 1.01M | -0.20% |
| 2026-03-31 | 49.56 | 50.91 | 49.00 | 50.01 | 1.54M | +1.19% |
| 2026-03-30 | 49.25 | 51.02 | 49.10 | 49.42 | 1.18M | +1.85% |
| 2026-03-27 | 50.40 | 50.40 | 47.49 | 48.52 | 1.62M | -5.38% |
| 2026-03-26 | 49.43 | 52.18 | 49.33 | 51.28 | 1.08M | +2.68% |
See ESTC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ESTC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ESTC vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonESTC — Frequently Asked Questions
Quick answers to the most common questions about buying ESTC stock.
How has ESTC stock performed recently?
ESTC declined -38.9% over the past year, below its 5-year annualized CAGR of -13.8%. 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 -38.9% 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.