NYSE:ESTC | Historical Stock Price | Elastic N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$43.12$58.38$79.03$107.00$144.86$196.122018-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$64.30$64.30501,400——
2019-12-30$64.04$64.04933,500——
2019-12-27$65.02$65.02612,900——
2019-12-26$65.00$65.00800,100——
2019-12-24$65.04$65.04566,000——
2019-12-23$64.67$64.671,006,300——
2019-12-20$63.14$63.141,883,000——
2019-12-19$63.59$63.591,463,900——
2019-12-18$63.82$63.821,172,500——
2019-12-17$62.42$62.421,184,200——
2019-12-16$62.15$62.151,734,300——
2019-12-13$62.16$62.161,313,900——
2019-12-12$61.01$61.011,836,300——
2019-12-11$61.99$61.992,231,000——
2019-12-10$62.47$62.472,107,500——
2019-12-09$62.28$62.282,749,100——
2019-12-06$63.84$63.842,930,900——
2019-12-05$64.22$64.2210,845,700——
2019-12-04$78.20$78.201,754,500——
2019-12-03$77.78$77.781,638,300——
2019-12-02$76.41$76.411,600,200——
2019-11-29$79.41$79.41238,100——
2019-11-27$79.98$79.98530,900——
2019-11-26$79.47$79.47774,700——
2019-11-25$79.22$79.22859,700——
2019-11-22$78.91$78.91664,000——
2019-11-21$77.53$77.53774,500——
2019-11-20$77.84$77.84933,100——
2019-11-19$76.84$76.84662,800——
2019-11-18$75.76$75.761,370,900——
2019-11-15$74.25$74.25995,400——
2019-11-14$72.15$72.151,592,500——
2019-11-13$73.87$73.871,908,300——
2019-11-12$71.77$71.773,427,000——
2019-11-11$70.72$70.722,357,400——
2019-11-08$72.38$72.381,159,600——
2019-11-07$72.92$72.921,096,400——
2019-11-06$73.00$73.00750,200——
2019-11-05$75.25$75.25510,700——
2019-11-04$74.74$74.74880,300——
2019-11-01$74.38$74.38892,300——
2019-10-31$72.01$72.01612,600——
2019-10-30$74.53$74.53601,500——
2019-10-29$74.15$74.15825,100——
2019-10-28$73.94$73.941,402,400——
2019-10-25$74.60$74.60584,300——
2019-10-24$74.64$74.641,030,200——
2019-10-23$71.26$71.261,235,500——
2019-10-22$69.63$69.631,073,800——
2019-10-21$70.75$70.75866,400——
2019-10-18$71.22$71.222,404,700——
2019-10-17$74.90$74.901,975,200——
2019-10-16$78.70$78.701,272,100——
2019-10-15$85.21$85.21627,000——
2019-10-14$85.71$85.711,311,800——
2019-10-11$85.24$85.24423,700——
2019-10-10$83.48$83.48589,800——
2019-10-09$85.29$85.29338,100——
2019-10-08$84.12$84.12632,200——
2019-10-07$87.27$87.271,023,500——
2019-10-04$85.71$85.71959,500——
2019-10-03$82.75$82.751,483,100——
2019-10-02$79.89$79.891,271,500——
2019-10-01$82.21$82.211,206,000——
2019-09-30$82.34$82.34886,700——
2019-09-27$82.90$82.902,008,700——
2019-09-26$84.97$84.971,227,400——
2019-09-25$85.04$85.041,379,500——
2019-09-24$86.31$86.311,647,600——
2019-09-23$92.24$92.24681,600——
2019-09-20$94.27$94.272,611,100——
2019-09-19$93.70$93.701,396,600——
2019-09-18$92.05$92.051,135,400——
2019-09-17$93.86$93.861,160,900——
2019-09-16$91.65$91.65864,800——
2019-09-13$93.75$93.753,485,400——
2019-09-12$94.02$94.022,684,300——
2019-09-11$96.30$96.303,593,100——
2019-09-10$87.14$87.142,274,000——
2019-09-09$84.99$84.991,639,300——
2019-09-06$88.79$88.791,094,500——
2019-09-05$89.00$89.002,382,100——
2019-09-04$85.53$85.533,841,700——
2019-09-03$82.25$82.253,640,900——
2019-08-30$87.89$87.891,701,100——
2019-08-29$88.76$88.764,472,900——
2019-08-28$80.13$80.131,857,200——
2019-08-27$79.59$79.591,725,400——
2019-08-26$80.01$80.011,215,500——
2019-08-23$80.45$80.451,498,900——
2019-08-22$83.25$83.25591,100——
2019-08-21$84.07$84.07483,300——
2019-08-20$81.98$81.98824,600——
2019-08-19$84.80$84.80877,100——
2019-08-16$85.24$85.24675,200——
2019-08-15$83.89$83.89584,900——
2019-08-14$85.07$85.07846,000——
2019-08-13$86.41$86.41706,200——
2019-08-12$86.88$86.88505,000——
2019-08-09$86.52$86.52670,900——
2019-08-08$89.55$89.55878,700——
2019-08-07$88.40$88.40559,700——
2019-08-06$88.93$88.931,054,100——
2019-08-05$89.41$89.411,299,200——
2019-08-02$94.33$94.331,068,600——
2019-08-01$97.51$97.511,011,800——
2019-07-31$98.83$98.83774,600——
2019-07-30$100.46$100.46604,900——
2019-07-29$100.38$100.381,241,200——
2019-07-26$102.59$102.591,118,800——
2019-07-25$98.24$98.24760,500——
2019-07-24$99.18$99.18596,600——
2019-07-23$96.84$96.841,007,700——
2019-07-22$99.38$99.381,165,900——
2019-07-19$98.81$98.811,220,400——
2019-07-18$97.77$97.771,198,100——
2019-07-17$96.00$96.001,026,700——
2019-07-16$95.01$95.011,617,700——
2019-07-15$94.15$94.151,813,700——
2019-07-12$93.26$93.262,432,100——
2019-07-11$89.16$89.162,003,000——
2019-07-10$84.17$84.173,038,700——
2019-07-09$80.69$80.69611,700——
2019-07-08$78.58$78.58431,400——
2019-07-05$78.49$78.49649,600——
2019-07-03$77.38$77.38854,700——
2019-07-02$78.57$78.571,146,400——
2019-07-01$75.44$75.44904,800——
2019-06-28$74.66$74.663,045,800——
2019-06-27$74.20$74.202,597,300——
2019-06-26$72.63$72.631,409,300——
2019-06-25$74.22$74.221,768,000——
2019-06-24$75.05$75.051,708,700——
2019-06-21$76.20$76.201,845,700——
2019-06-20$77.82$77.821,634,800——
2019-06-19$75.09$75.091,759,900——
2019-06-18$75.88$75.881,901,500——
2019-06-17$75.51$75.511,824,800——
2019-06-14$74.47$74.471,466,900——
2019-06-13$75.30$75.302,356,600——
2019-06-12$78.41$78.41934,300——
2019-06-11$79.74$79.741,394,900——
2019-06-10$79.47$79.473,491,900——
2019-06-07$81.39$81.391,273,300——
2019-06-06$80.25$80.252,121,200——
2019-06-05$81.89$81.891,563,700——
2019-06-04$81.66$81.66856,600——
2019-06-03$79.42$79.421,377,600——
2019-05-31$82.05$82.05708,400——
2019-05-30$83.86$83.86722,500——
2019-05-29$82.16$82.161,320,900——
2019-05-28$83.76$83.761,141,800——
2019-05-24$83.01$83.01528,900——
2019-05-23$83.51$83.51700,900——
2019-05-22$83.94$83.94381,100——
2019-05-21$83.99$83.99526,300——
2019-05-20$83.25$83.25798,300——
2019-05-17$83.15$83.15414,600——
2019-05-16$84.42$84.42763,500——
2019-05-15$82.84$82.841,513,200——
2019-05-14$84.86$84.86423,800——
2019-05-13$83.20$83.20869,600——
2019-05-10$88.34$88.34463,500——
2019-05-09$85.43$85.43392,000——
2019-05-08$83.30$83.30470,700——
2019-05-07$84.42$84.42555,600——
2019-05-06$84.52$84.52372,900——
2019-05-03$86.00$86.00321,800——
2019-05-02$84.57$84.57353,500——
2019-05-01$84.94$84.94342,900——
2019-04-30$85.55$85.55609,900——
2019-04-29$85.37$85.37644,000——
2019-04-26$86.55$86.55453,100——
2019-04-25$83.98$83.98328,600——
2019-04-24$85.80$85.80360,100——
2019-04-23$85.95$85.95816,100——
2019-04-22$83.86$83.86511,200——
2019-04-18$82.52$82.52424,100——
2019-04-17$82.88$82.88592,800——
2019-04-16$82.59$82.59627,200——
2019-04-15$81.98$81.98726,900——
2019-04-12$82.34$82.34242,300——
2019-04-11$82.85$82.85401,500——
2019-04-10$82.86$82.86417,800——
2019-04-09$82.24$82.24828,000——
2019-04-08$80.00$80.00887,300——
2019-04-05$81.00$81.00728,700——
2019-04-04$83.46$83.46840,700——
2019-04-03$82.75$82.751,526,300——
2019-04-02$82.30$82.30874,100——
2019-04-01$82.90$82.90785,700——
2019-03-29$79.87$79.87767,200——
2019-03-28$81.90$81.90497,100——
2019-03-27$81.65$81.65770,500——
2019-03-26$82.63$82.63556,200——
2019-03-25$84.24$84.241,166,700——
2019-03-22$88.32$88.32688,300——
2019-03-21$90.91$90.911,465,100——
2019-03-20$90.00$90.001,000,200——
2019-03-19$87.29$87.291,179,400——
2019-03-18$84.97$84.97738,000——
2019-03-15$85.11$85.111,004,100——
2019-03-14$84.00$84.001,315,200——
2019-03-13$82.00$82.002,043,000——
2019-03-12$82.76$82.762,862,300——
2019-03-11$84.99$84.991,488,000——
2019-03-08$84.38$84.381,016,100——
2019-03-07$84.94$84.941,249,900——
2019-03-06$84.05$84.052,361,500——
2019-03-05$87.14$87.14449,700——
2019-03-04$90.10$90.101,035,400——
2019-03-01$93.16$93.16655,900——
2019-02-28$90.56$90.561,422,500——
2019-02-27$99.07$99.07483,600——
2019-02-26$97.22$97.22301,700——
2019-02-25$97.59$97.59376,400——
2019-02-22$94.15$94.15163,500——
2019-02-21$92.14$92.14126,100——
2019-02-20$91.96$91.96297,800——
2019-02-19$91.02$91.02217,000——
2019-02-15$90.80$90.80222,400——
2019-02-14$90.69$90.69206,300——
2019-02-13$88.37$88.37199,100——
2019-02-12$88.61$88.61180,100——
2019-02-11$87.01$87.01186,900——
2019-02-08$87.02$87.02174,300——
2019-02-07$85.14$85.14514,300——
2019-02-06$88.34$88.34247,600——
2019-02-05$89.99$89.99299,900——
2019-02-04$88.65$88.65339,500——
2019-02-01$87.60$87.60257,100——
2019-01-31$85.00$85.00302,100——
2019-01-30$84.15$84.15215,400——
2019-01-29$80.36$80.36248,300——
2019-01-28$80.98$80.98312,700——
2019-01-25$78.72$78.72181,400——
2019-01-24$77.02$77.02130,600——
2019-01-23$75.40$75.40100,600——
2019-01-22$74.62$74.62191,000——
2019-01-18$75.08$75.08268,600——
2019-01-17$73.26$73.26236,700——
2019-01-16$72.43$72.43258,100——
2019-01-15$73.68$73.68240,300——
2019-01-14$71.32$71.32176,800——
2019-01-11$74.77$74.77212,200——
2019-01-10$74.89$74.89194,100——
2019-01-09$77.01$77.01474,700——
2019-01-08$74.45$74.45984,200——
2019-01-07$73.10$73.10271,500——
2019-01-04$67.81$67.81228,800——
2019-01-03$64.01$64.01310,500——
2019-01-02$66.37$66.37554,000——