Elastic N.V. (ESTC) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -5.5%
- 3M
- +26.2%
- YTD
- +23.6%
- 1Y
- +1.3%
- 3Y
- +8.0%
- 5Y
- -12.1%
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
- +35.4%
ESTC Stock Price Trajectory (2018–2026)
As of November 7, 2026, Elastic N.V. (ESTC) trades at $89.68, representing a +1.3% return over the past year. The stock has delivered a -47.7% total return over five years (-12.1% 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 -52.8%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers DDOG (+19.8% 1Y), DT (-5.7% 1Y), and MDB (-7.7% 1Y), ESTC has underperformed the peer group average. Compare ESTC vs DDOG →
ESTC Historical Price Data · from 2018
Rows 1–50 of 2,031| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-04 | 89.66 | 92.00 | 87.90 | 89.68 | 1.95M | -0.87% |
| 2026-11-03 | 89.00 | 92.77 | 87.12 | 90.47 | 2.02M | -0.95% |
| 2026-11-02 | 97.28 | 97.28 | 90.87 | 91.34 | 2.43M | -6.11% |
| 2026-10-30 | 101.42 | 101.42 | 95.83 | 97.28 | 1.49M | -5.83% |
| 2026-10-29 | 102.29 | 104.50 | 100.16 | 103.30 | 2.06M | -3.08% |
| 2026-10-28 | 105.34 | 107.48 | 104.99 | 106.58 | 1.55M | +1.00% |
| 2026-10-27 | 104.76 | 107.04 | 103.59 | 105.52 | 1.30M | -0.72% |
| 2026-10-26 | 102.70 | 107.09 | 101.66 | 106.29 | 2.67M | +3.77% |
| 2026-10-23 | 98.21 | 102.68 | 97.00 | 102.43 | 2.11M | +4.30% |
| 2026-10-22 | 98.59 | 99.79 | 96.94 | 98.21 | 2.28M | -0.61% |
| 2026-10-21 | 96.06 | 99.44 | 95.45 | 98.81 | 1.21M | +3.33% |
| 2026-10-20 | 94.52 | 96.73 | 94.20 | 95.63 | 1.35M | +1.09% |
| 2026-10-19 | 92.69 | 95.93 | 92.55 | 94.60 | 1.61M | +3.12% |
| 2026-10-16 | 97.50 | 99.16 | 89.82 | 91.74 | 2.95M | -5.66% |
| 2026-10-15 | 91.00 | 97.51 | 90.26 | 97.24 | 4.18M | +5.63% |
| 2026-10-14 | 92.62 | 94.99 | 91.16 | 92.06 | 1.59M | -2.40% |
| 2026-10-13 | 94.90 | 97.62 | 94.15 | 94.32 | 1.63M | -1.26% |
| 2026-10-12 | 99.45 | 101.39 | 95.00 | 95.52 | 1.93M | -2.76% |
| 2026-10-09 | 97.80 | 98.50 | 95.34 | 98.23 | 1.17M | +3.12% |
| 2026-10-08 | 93.40 | 95.50 | 93.00 | 95.26 | 1.61M | +2.32% |
| 2026-10-07 | 93.82 | 94.78 | 93.10 | 93.10 | 946K | -1.59% |
| 2026-10-06 | 96.08 | 98.60 | 94.31 | 94.60 | 1.52M | -0.33% |
| 2026-10-05 | 92.53 | 95.55 | 92.00 | 94.91 | 2.57M | +1.03% |
| 2026-10-02 | 92.58 | 94.50 | 92.58 | 93.94 | 1.77M | +1.77% |
| 2026-10-01 | 93.56 | 93.82 | 90.20 | 92.31 | 1.37M | +0.67% |
| 2026-09-30 | 88.90 | 92.69 | 88.86 | 91.70 | 1.88M | +3.27% |
| 2026-09-29 | 87.49 | 89.09 | 86.72 | 88.80 | 1.60M | +0.98% |
| 2026-09-28 | 85.66 | 88.70 | 84.62 | 87.94 | 1.91M | -0.20% |
| 2026-09-25 | 90.88 | 92.64 | 87.37 | 88.12 | 1.76M | -3.46% |
| 2026-09-24 | 91.00 | 91.46 | 89.34 | 91.28 | 1.62M | 0.00% |
| 2026-09-23 | 89.39 | 91.52 | 88.77 | 91.28 | 1.52M | +2.31% |
| 2026-09-22 | 91.00 | 91.25 | 87.68 | 89.22 | 1.44M | -0.55% |
| 2026-09-21 | 87.51 | 90.12 | 86.96 | 89.71 | 1.24M | +3.16% |
| 2026-09-18 | 89.49 | 89.75 | 86.54 | 86.96 | 3.26M | -2.26% |
| 2026-09-17 | 85.49 | 89.73 | 83.81 | 88.97 | 2.00M | +4.63% |
| 2026-09-16 | 83.75 | 86.30 | 83.66 | 85.03 | 1.98M | -0.15% |
| 2026-09-15 | 83.61 | 87.66 | 83.30 | 85.16 | 1.55M | +0.06% |
| 2026-09-14 | 84.50 | 85.97 | 83.04 | 85.11 | 2.37M | +2.06% |
| 2026-09-11 | 83.49 | 84.76 | 82.15 | 83.39 | 2.35M | -0.11% |
| 2026-09-10 | 86.00 | 88.24 | 83.41 | 83.48 | 2.10M | -3.58% |
| 2026-09-09 | 88.39 | 88.85 | 86.01 | 86.58 | 2.59M | -2.08% |
| 2026-09-08 | 89.98 | 90.59 | 88.10 | 88.42 | 2.49M | -3.69% |
| 2026-09-04 | 95.14 | 96.00 | 91.45 | 91.81 | 1.96M | -4.49% |
| 2026-09-03 | 92.00 | 96.47 | 92.00 | 96.13 | 3.88M | +7.31% |
| 2026-09-02 | 92.00 | 93.50 | 89.34 | 89.58 | 2.41M | -3.04% |
| 2026-09-01 | 95.76 | 96.99 | 92.10 | 92.39 | 2.86M | -5.29% |
| 2026-08-31 | 98.00 | 102.42 | 95.36 | 97.55 | 5.94M | -2.36% |
| 2026-08-28 | 103.89 | 108.00 | 96.82 | 99.91 | 10.11M | +19.31% |
| 2026-08-27 | 82.65 | 85.78 | 82.00 | 83.74 | 5.25M | +5.67% |
| 2026-08-26 | 79.05 | 80.91 | 78.79 | 79.25 | 1.70M | -1.43% |
ESTC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +1.3% over the past year, beating its 5-year annualized CAGR of -12.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ESTC's all-time high price?
Elastic N.V. reached $189.84 on 2021-11-15. The 52-week high is $108.00. Current 1-year return of +1.3% places the stock closer to 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.