ESTC
ELASTIC BR (ESTC)
NYSE
$58.97+$0.24 (+0.40%)
Price as of Jun 23, 2026 4:01 PM EDT
  • $5.7B
    Market Cap
  • -28.48%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +7.15%
    Low Price$53.90
    High Price$68.06
  • 3 Months
    +10.17%
    Low Price$43.30
    High Price$68.06
  • 1 Year
    -28.48%
    Low Price$43.30
    High Price$94.47
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
48.65
49.38
48.24
49.23
+1.74%
1,596,022
04/21/2026
48.81
50.28
48.09
48.39
-1.16%
921,506
04/20/2026
47.39
49.21
47.39
48.96
+2.94%
1,769,138
04/17/2026
48.75
49.11
47.14
47.56
-0.21%
2,190,768
04/16/2026
48.92
49.23
47.25
47.66
+0.32%
1,929,654
04/15/2026
46.59
48.20
46.28
47.51
+4.67%
1,428,552
04/14/2026
45.86
46.59
44.83
45.39
-0.44%
1,380,719
04/13/2026
43.67
45.78
43.30
45.59
+5.29%
2,018,549
04/10/2026
45.01
45.02
42.05
43.30
-3.78%
3,216,327
04/09/2026
48.32
48.32
44.41
45.00
-7.64%
2,522,813
04/08/2026
51.60
51.91
48.43
48.72
-2.21%
1,792,372
04/07/2026
50.24
50.45
48.91
49.82
-1.46%
1,579,753
04/06/2026
50.83
51.29
49.69
50.56
-0.22%
1,121,937
04/02/2026
49.67
51.54
48.11
50.67
+1.52%
910,399
04/01/2026
50.74
50.99
48.57
49.91
-0.16%
1,207,001
03/31/2026
49.56
50.92
49.00
49.99
+1.17%
1,860,574
03/30/2026
49.25
51.02
49.10
49.41
+1.83%
1,352,835
03/27/2026
50.40
50.40
47.49
48.52
-5.44%
1,748,614
03/26/2026
49.43
52.18
49.33
51.31
+2.74%
1,274,329
03/25/2026
50.82
51.44
48.71
49.94
+0.54%
1,379,956
03/24/2026
52.00
52.00
49.55
49.67
-6.09%
2,039,097
03/23/2026
53.31
54.21
52.38
52.89
-0.79%
1,832,124
03/20/2026
54.00
54.52
52.64
53.31
-3.34%
7,821,391
03/19/2026
55.49
56.88
54.04
55.15
-1.09%
1,619,300
03/18/2026
54.97
56.61
54.51
55.76
+0.65%
1,735,687
03/17/2026
53.46
56.33
53.05
55.40
+3.67%
2,305,225
03/16/2026
52.87
54.15
51.99
53.44
+3.79%
2,758,471
03/13/2026
51.55
52.59
50.93
51.49
-0.41%
2,035,973
03/12/2026
52.55
54.58
51.42
51.70
-2.18%
1,465,501
03/11/2026
52.49
54.20
51.16
52.85
+1.93%
1,550,140
03/10/2026
53.60
53.82
50.63
51.85
-2.63%
2,065,310
03/09/2026
52.90
53.48
51.31
53.25
-0.89%
2,560,800
03/06/2026
52.80
54.27
51.81
53.73
+1.34%
2,231,109
03/05/2026
52.40
54.98
52.03
53.02
+2.26%
2,764,036
03/04/2026
52.54
53.42
51.70
51.85
-1.58%
2,605,189
03/03/2026
51.05
53.76
50.59
52.68
-0.45%
2,898,069
03/02/2026
51.16
54.98
51.16
52.92
+1.63%
2,810,448
02/27/2026
55.10
55.10
49.90
52.07
-15.44%
7,388,007
02/26/2026
58.99
62.10
58.99
61.58
+6.17%
4,087,538
02/26/2026
$0.73 Earnings
02/25/2026
56.48
58.42
54.72
58.00
+2.87%
2,298,911
02/24/2026
53.82
57.98
53.27
56.38
+5.70%
3,084,341
02/23/2026
56.73
56.93
52.73
53.34
-8.22%
4,328,332
02/20/2026
62.04
64.70
57.83
58.12
-6.35%
2,673,767
02/19/2026
60.87
62.31
60.05
62.06
+1.69%
1,511,627
02/18/2026
60.37
61.68
59.15
61.03
+0.98%
1,597,705
02/17/2026
61.26
62.00
58.85
60.44
-1.84%
3,149,079
02/13/2026
61.49
63.16
60.24
61.57
+1.97%
1,944,675
02/12/2026
61.62
62.50
57.55
60.38
-2.38%
2,469,324
02/11/2026
63.29
63.29
60.52
61.85
-2.41%
1,528,883
02/10/2026
64.00
65.48
62.70
63.38
+3.34%
1,672,617
02/09/2026
60.00
62.14
59.01
61.33
+3.74%
2,322,463
02/06/2026
58.40
60.03
57.01
59.12
+3.43%
2,118,342
02/05/2026
59.20
60.67
56.70
57.16
-5.33%
1,916,672
02/04/2026
59.02
61.70
57.27
60.38
+0.60%
2,601,699
02/03/2026
64.34
64.34
58.74
60.02
-8.34%
2,977,110
02/02/2026
65.99
67.03
64.28
65.48
-0.68%
2,354,300
01/30/2026
67.25
68.79
65.54
65.93
-2.64%
1,716,557