ESTC
ELASTIC BR (ESTC)
NYSE
$83.50+$0.11 (+0.13%)
Price as of Sep 11, 2026 8:00 PM EDT
  • $8.1B
    Market Cap
  • -4.74%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +9.22%
    Low Price$79.25
    High Price$99.91
  • 3 Months
    +38.48%
    Low Price$53.60
    High Price$99.91
  • 1 Year
    -4.74%
    Low Price$43.30
    High Price$99.91
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
83.49
84.76
82.15
83.39
-0.11%
2,354,727
09/10/2026
86.00
88.24
83.41
83.48
-3.58%
2,100,501
09/09/2026
88.39
88.85
86.01
86.58
-2.08%
2,586,275
09/08/2026
89.98
90.59
88.10
88.42
-3.69%
2,487,836
09/04/2026
95.14
96.00
91.45
91.81
-4.49%
1,957,300
09/03/2026
92.00
96.47
92.00
96.13
+7.31%
3,880,444
09/02/2026
92.00
93.50
89.34
89.58
-3.04%
2,411,780
09/01/2026
95.76
96.99
92.10
92.39
-5.29%
2,862,176
08/31/2026
98.00
102.42
95.36
97.55
-2.36%
5,939,346
08/28/2026
103.89
108.00
96.82
99.91
+19.31%
10,113,738
08/27/2026
82.65
85.78
82.00
83.74
+5.67%
5,250,975
08/27/2026
$0.70 Earnings
08/26/2026
79.05
80.91
78.79
79.25
-1.43%
1,695,699
08/25/2026
82.98
83.32
79.44
80.40
-3.41%
2,113,849
08/24/2026
85.68
86.06
82.95
83.24
-3.14%
2,169,789
08/21/2026
85.43
86.24
83.51
85.94
+0.05%
1,411,230
08/20/2026
87.89
88.21
85.27
85.90
-1.65%
1,757,035
08/19/2026
84.98
87.96
84.50
87.34
+2.74%
3,554,872
08/18/2026
84.11
86.59
83.50
85.01
+1.88%
2,773,681
08/17/2026
85.51
86.38
82.18
83.44
-3.74%
3,442,679
08/14/2026
86.01
87.61
83.81
86.68
+0.76%
3,344,584
08/13/2026
77.72
86.70
77.52
86.03
+11.50%
4,601,865
08/12/2026
74.83
77.37
74.64
77.16
+1.06%
1,349,074
08/11/2026
75.99
77.39
75.27
76.35
+0.04%
1,081,303
08/10/2026
74.03
77.08
73.79
76.32
+1.61%
2,498,788
08/07/2026
71.69
75.48
71.21
75.11
+7.38%
2,538,956
08/06/2026
67.17
70.16
66.47
69.95
+0.33%
1,714,206
08/05/2026
72.62
72.83
69.49
69.72
-1.89%
2,368,771
08/04/2026
67.67
71.45
67.06
71.06
+3.38%
1,779,705
08/03/2026
67.01
69.80
67.00
68.74
+4.48%
2,551,860
07/31/2026
63.64
66.05
63.20
65.79
+2.40%
1,640,206
07/30/2026
64.49
64.91
62.93
64.25
-0.29%
1,735,613
07/29/2026
62.34
66.06
62.25
64.44
+3.77%
2,177,663
07/28/2026
61.62
63.13
60.25
62.10
+1.40%
1,228,287
07/27/2026
59.90
62.21
59.48
61.24
+4.36%
1,398,768
07/24/2026
58.06
58.96
57.65
58.68
+2.35%
955,278
07/23/2026
59.30
59.46
56.06
57.33
-2.30%
1,706,432
07/22/2026
59.66
59.71
58.29
58.68
-2.49%
1,526,741
07/21/2026
60.72
63.44
59.29
60.18
-4.08%
1,894,763
07/20/2026
60.61
63.22
60.30
62.74
+1.87%
1,353,026
07/17/2026
61.30
62.46
61.02
61.59
-0.84%
1,459,276
07/16/2026
62.19
63.16
60.70
62.11
-0.21%
1,488,153
07/15/2026
63.42
64.64
61.62
62.24
-0.13%
1,718,984
07/14/2026
59.84
62.95
59.46
62.32
-0.18%
2,070,091
07/13/2026
61.16
63.12
60.56
62.43
+3.64%
1,985,661
07/10/2026
63.49
63.97
59.76
60.24
-2.93%
1,499,106
07/09/2026
58.62
62.75
58.35
62.06
+3.30%
1,504,561
07/08/2026
58.05
60.41
57.78
60.08
+1.04%
1,960,022
07/07/2026
59.80
61.28
58.01
59.46
+1.57%
1,569,586
07/06/2026
57.00
58.60
56.56
58.54
+0.86%
1,318,702
07/02/2026
58.45
59.79
57.46
58.04
-0.70%
1,617,760
07/01/2026
58.70
59.79
58.09
58.45
+2.51%
1,670,516
06/30/2026
56.11
57.56
56.01
57.02
+0.12%
1,191,117
06/29/2026
57.51
58.86
56.84
56.95
+1.26%
1,751,442
06/26/2026
53.88
56.93
53.88
56.24
+4.93%
3,538,168
06/25/2026
56.70
56.78
53.04
53.60
-8.70%
3,389,507
06/24/2026
58.40
59.59
57.75
58.71
-0.46%
1,603,454
06/23/2026
59.00
60.23
58.56
58.98
+0.43%
1,776,475
06/22/2026
57.98
60.47
56.60
58.73
-0.41%
2,140,597
06/18/2026
58.00
59.13
55.90
58.97
+0.70%
3,287,796
06/17/2026
59.66
60.94
58.10
58.56
-2.58%
1,794,091
06/16/2026
62.17
62.80
59.43
60.11
-3.52%
1,472,669
06/15/2026
61.07
63.39
60.20
62.30
+3.23%
2,342,593
06/12/2026
60.22
60.94
58.16
60.35
+0.22%
1,540,243
06/11/2026
59.68
60.74
58.32
60.22
-0.92%
1,497,348
06/10/2026
59.78
61.42
59.02
60.78
-0.78%
1,241,927
06/09/2026
61.01
62.28
58.79
61.26
-1.42%
2,458,148
06/08/2026
61.58
62.60
60.56
62.14
+0.57%
1,542,931
06/05/2026
64.98
66.30
61.65
61.79
-5.07%
1,836,638
06/04/2026
64.77
66.80
63.28
65.09
+1.54%
1,767,779
06/03/2026
66.31
66.90
63.25
64.10
-5.16%
2,629,943
06/02/2026
65.48
67.80
64.03
67.59
-0.69%
2,599,659
06/01/2026
67.07
68.72
63.13
68.06
+5.19%
4,248,070
05/29/2026
53.91
65.26
53.20
64.70
+12.31%
7,473,172
05/28/2026
57.10
59.19
56.00
57.61
+6.88%
6,300,725
05/28/2026
$0.61 Earnings
05/27/2026
53.29
54.75
53.12
53.90
-0.94%
1,990,360
05/26/2026
53.97
54.91
53.13
54.41
-0.73%
1,587,085
05/22/2026
54.57
56.09
54.26
54.81
+1.80%
1,375,556
05/21/2026
54.51
54.84
53.50
53.84
-2.60%
1,253,547
05/20/2026
52.65
55.30
52.00
55.28
+2.90%
2,112,844
05/19/2026
55.49
56.30
53.19
53.72
-0.35%
2,425,751
05/18/2026
50.55
54.01
50.55
53.91
+6.54%
2,192,706
05/15/2026
50.48
51.52
49.29
50.60
+1.65%
2,408,331
05/14/2026
48.69
50.61
47.56
49.78
+2.49%
1,504,838
05/13/2026
48.21
49.00
47.59
48.57
-3.03%
2,262,193
05/12/2026
50.66
51.08
49.69
50.09
-0.58%
1,860,248
05/11/2026
51.42
52.74
49.49
50.38
-3.58%
2,144,213
05/08/2026
50.74
52.31
49.92
52.25
+1.22%
1,270,600
05/07/2026
52.11
53.33
51.31
51.62
+5.11%
2,455,792
05/06/2026
49.13
50.00
48.07
49.11
-2.07%
1,240,440
05/05/2026
51.09
52.00
49.73
50.15
-1.01%
1,180,418
05/04/2026
48.71
50.99
48.71
50.66
+4.22%
1,080,607
05/01/2026
47.95
50.00
47.84
48.61
+4.70%
1,543,545
04/30/2026
46.90
46.99
45.32
46.43
-2.05%
1,760,372
04/29/2026
47.00
47.44
46.24
47.40
-0.11%
1,230,848
04/28/2026
48.56
50.35
47.26
47.45
-0.79%
1,215,938
04/27/2026
46.40
48.98
45.94
47.83
+3.08%
1,690,203
04/24/2026
45.68
46.59
44.61
46.40
+1.42%
2,419,228
04/23/2026
47.91
47.98
44.31
45.75
-7.07%
2,040,087