Elastic N.V. (ESTC) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ESTC Stock Price Trajectory (2018–2026)
As of March 1, 2026, Elastic N.V. (ESTC) trades at $52.07, representing a -55.3% return over the past year. The stock has delivered a -18.5% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $189.84 on November 15, 2021. From this peak, ESTC has corrected -72.6%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SNOW (-4.9% 1Y), KC (-17.5% 1Y), and CALX (+39.8% 1Y), ESTC has underperformed the peer group average. Compare ESTC vs SNOW →
Historical Price Data
Showing 30 of 1,859 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 55.10 | 55.10 | 49.90 | 52.07 | 52 | -15.44% |
| 2026-02-26 | 58.99 | 62.10 | 58.99 | 61.58 | 61 | +6.17% |
| 2026-02-25 | 56.34 | 58.40 | 54.93 | 58.00 | 58 | +2.87% |
| 2026-02-24 | 53.82 | 57.98 | 53.27 | 56.38 | 56 | +5.70% |
| 2026-02-23 | 56.73 | 56.93 | 52.73 | 53.34 | 53 | -8.22% |
| 2026-02-20 | 61.95 | 64.67 | 57.83 | 58.12 | 58 | -6.35% |
| 2026-02-19 | 60.87 | 62.31 | 60.05 | 62.06 | 1.48M | +1.69% |
| 2026-02-18 | 59.92 | 61.68 | 59.49 | 61.03 | 1.43M | +0.86% |
| 2026-02-17 | 60.90 | 62.00 | 60.09 | 60.51 | 73K | -1.72% |
| 2026-02-13 | 61.49 | 63.16 | 60.24 | 61.57 | 1.94M | +1.97% |
| 2026-02-12 | 61.62 | 62.50 | 57.55 | 60.38 | 2.47M | -2.38% |
| 2026-02-11 | 63.29 | 63.29 | 60.52 | 61.85 | 1.53M | -2.41% |
| 2026-02-10 | 64.00 | 65.48 | 62.70 | 63.38 | 1.67M | +3.34% |
| 2026-02-09 | 60.00 | 62.14 | 59.01 | 61.33 | 2.32M | +3.74% |
| 2026-02-06 | 58.40 | 60.03 | 57.01 | 59.12 | 2.12M | +3.43% |
| 2026-02-05 | 59.20 | 60.67 | 56.70 | 57.16 | 1.92M | -5.33% |
| 2026-02-04 | 59.02 | 61.70 | 57.27 | 60.38 | 2.60M | +0.60% |
| 2026-02-03 | 64.34 | 64.34 | 58.74 | 60.02 | 2.98M | -8.34% |
| 2026-02-02 | 65.99 | 67.03 | 64.28 | 65.48 | 2.35M | -0.68% |
| 2026-01-30 | 67.25 | 68.79 | 65.54 | 65.93 | 1.72M | -2.64% |
| 2026-01-29 | 71.32 | 71.89 | 65.39 | 67.72 | 2.49M | -7.71% |
| 2026-01-28 | 75.31 | 76.15 | 73.27 | 73.38 | 790K | -1.13% |
| 2026-01-27 | 75.33 | 75.71 | 73.74 | 74.22 | 1.72M | -1.25% |
| 2026-01-26 | 72.09 | 75.75 | 72.09 | 75.16 | 1.78M | +4.71% |
| 2026-01-24 | 71.72 | 72.57 | 71.23 | 71.78 | 895K | 0.00% |
| 2026-01-23 | 71.72 | 72.58 | 71.23 | 71.78 | 1.14M | -0.03% |
| 2026-01-22 | 70.60 | 72.25 | 70.20 | 71.80 | 1.12M | +3.28% |
| 2026-01-21 | 69.73 | 70.01 | 67.97 | 69.52 | 1.39M | -0.07% |
| 2026-01-20 | 71.00 | 72.14 | 69.36 | 69.57 | 1.45M | -2.54% |
| 2026-01-16 | 73.81 | 74.93 | 71.22 | 71.38 | 2.26M | -1.96% |
See ESTC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ESTC Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ESTC vs NVDA
See how ESTC stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has ESTC stock performed recently?
ESTC declined -55.3% over the past year, below its 5-year annualized CAGR of -18.5%. 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 $117.49. Current 1-year return of -55.3% 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.