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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$146.13$146.13456,500——
2020-12-30$148.22$148.22649,600——
2020-12-29$147.87$147.87856,200——
2020-12-28$152.30$152.301,650,000——
2020-12-24$155.99$155.99207,000——
2020-12-23$157.03$157.03446,300——
2020-12-22$159.08$159.08785,600——
2020-12-21$156.21$156.21800,300——
2020-12-18$153.55$153.551,722,900——
2020-12-17$147.53$147.53940,700——
2020-12-16$143.49$143.49781,700——
2020-12-15$137.68$137.68718,800——
2020-12-14$139.50$139.50805,700——
2020-12-11$141.48$141.48918,000——
2020-12-10$142.07$142.07992,900——
2020-12-09$138.29$138.291,149,100——
2020-12-08$145.83$145.83908,800——
2020-12-07$141.47$141.471,644,600——
2020-12-04$143.28$143.281,925,000——
2020-12-03$135.00$135.002,499,600——
2020-12-02$119.90$119.901,263,700——
2020-12-01$120.80$120.801,557,100——
2020-11-30$123.80$123.801,075,000——
2020-11-27$119.41$119.41490,500——
2020-11-25$119.18$119.18655,300——
2020-11-24$115.74$115.74676,500——
2020-11-23$116.14$116.14823,300——
2020-11-20$112.96$112.96609,800——
2020-11-19$108.24$108.24512,200——
2020-11-18$104.24$104.24528,500——
2020-11-17$103.49$103.49655,000——
2020-11-16$101.65$101.65684,600——
2020-11-13$102.28$102.28748,700——
2020-11-12$101.31$101.31987,300——
2020-11-11$101.00$101.001,347,600——
2020-11-10$101.65$101.65818,000——
2020-11-09$104.93$104.93812,000——
2020-11-06$112.50$112.50440,600——
2020-11-05$114.24$114.24848,400——
2020-11-04$107.99$107.99989,900——
2020-11-03$99.98$99.98791,700——
2020-11-02$99.24$99.24973,800——
2020-10-30$101.41$101.41880,900——
2020-10-29$105.25$105.25541,400——
2020-10-28$106.04$106.04959,200——
2020-10-27$107.90$107.901,028,800——
2020-10-26$106.45$106.451,837,500——
2020-10-23$109.00$109.00579,100——
2020-10-22$109.49$109.49889,300——
2020-10-21$114.25$114.25459,400——
2020-10-20$117.18$117.18612,500——
2020-10-19$119.30$119.30458,500——
2020-10-16$120.48$120.48689,900——
2020-10-15$120.14$120.141,293,200——
2020-10-14$124.14$124.14910,100——
2020-10-13$125.66$125.661,122,200——
2020-10-12$125.00$125.001,265,200——
2020-10-09$122.30$122.30750,000——
2020-10-08$119.24$119.24474,700——
2020-10-07$119.06$119.06914,500——
2020-10-06$115.95$115.951,125,000——
2020-10-05$113.52$113.52522,000——
2020-10-02$110.86$110.86551,200——
2020-10-01$111.83$111.83948,700——
2020-09-30$107.89$107.89704,700——
2020-09-29$108.47$108.471,424,000——
2020-09-28$108.76$108.76840,800——
2020-09-25$106.39$106.39886,900——
2020-09-24$104.71$104.71581,700——
2020-09-23$105.28$105.281,450,400——
2020-09-22$108.28$108.281,058,100——
2020-09-21$108.45$108.451,216,500——
2020-09-18$103.20$103.202,696,800——
2020-09-17$102.29$102.29996,500——
2020-09-16$106.10$106.101,472,800——
2020-09-15$103.76$103.76776,900——
2020-09-14$102.67$102.67999,500——
2020-09-11$100.79$100.79866,700——
2020-09-10$101.88$101.88752,800——
2020-09-09$102.06$102.06839,400——
2020-09-08$99.78$99.781,038,800——
2020-09-04$100.14$100.141,321,000——
2020-09-03$101.92$101.921,130,100——
2020-09-02$106.39$106.391,429,100——
2020-09-01$109.92$109.921,172,800——
2020-08-31$108.58$108.581,050,900——
2020-08-28$110.39$110.391,161,800——
2020-08-27$111.16$111.162,499,100——
2020-08-26$112.98$112.982,469,200——
2020-08-25$104.33$104.331,168,400——
2020-08-24$103.35$103.351,308,700——
2020-08-21$105.94$105.941,362,500——
2020-08-20$106.98$106.982,938,100——
2020-08-19$97.30$97.30713,700——
2020-08-18$93.53$93.53831,800——
2020-08-17$92.65$92.65835,800——
2020-08-14$91.47$91.47668,700——
2020-08-13$89.66$89.66929,500——
2020-08-12$87.08$87.081,966,600——
2020-08-11$83.85$83.85860,400——
2020-08-10$83.94$83.941,055,800——
2020-08-07$85.35$85.351,610,600——
2020-08-06$91.51$91.51566,300——
2020-08-05$94.73$94.73527,700——
2020-08-04$95.67$95.67714,800——
2020-08-03$97.92$97.921,046,200——
2020-07-31$96.19$96.19441,500——
2020-07-30$94.62$94.62410,700——
2020-07-29$93.42$93.42580,300——
2020-07-28$89.88$89.88347,900——
2020-07-27$90.44$90.44750,400——
2020-07-24$88.82$88.82672,800——
2020-07-23$91.35$91.35859,700——
2020-07-22$91.84$91.84464,200——
2020-07-21$91.70$91.70795,800——
2020-07-20$92.98$92.98699,200——
2020-07-17$90.36$90.36986,200——
2020-07-16$88.42$88.42796,100——
2020-07-15$89.76$89.76989,300——
2020-07-14$88.93$88.932,583,500——
2020-07-13$89.70$89.701,064,400——
2020-07-10$95.23$95.23541,700——
2020-07-09$98.32$98.321,101,300——
2020-07-08$96.59$96.59844,800——
2020-07-07$93.32$93.321,012,200——
2020-07-06$93.54$93.541,112,100——
2020-07-02$94.58$94.581,220,200——
2020-07-01$94.72$94.721,833,700——
2020-06-30$92.21$92.211,052,900——
2020-06-29$91.76$91.76941,800——
2020-06-26$92.11$92.111,219,400——
2020-06-25$92.97$92.971,042,800——
2020-06-24$91.15$91.151,746,200——
2020-06-23$92.86$92.861,910,400——
2020-06-22$93.47$93.471,992,900——
2020-06-19$90.67$90.671,888,500——
2020-06-18$89.51$89.511,361,000——
2020-06-17$87.73$87.731,109,600——
2020-06-16$87.26$87.261,415,900——
2020-06-15$86.21$86.211,695,500——
2020-06-12$83.49$83.491,922,000——
2020-06-11$79.10$79.101,284,800——
2020-06-10$81.99$81.991,420,500——
2020-06-09$81.95$81.952,021,900——
2020-06-08$82.19$82.192,436,700——
2020-06-05$86.90$86.901,763,200——
2020-06-04$85.85$85.853,298,200——
2020-06-03$89.27$89.275,663,700——
2020-06-02$88.74$88.742,439,100——
2020-06-01$89.66$89.662,528,900——
2020-05-29$85.92$85.922,542,400——
2020-05-28$81.70$81.70880,300——
2020-05-27$80.63$80.631,628,400——
2020-05-26$84.95$84.954,333,100——
2020-05-22$83.47$83.473,163,900——
2020-05-21$76.45$76.451,203,200——
2020-05-20$75.47$75.471,986,000——
2020-05-19$73.91$73.91664,300——
2020-05-18$71.50$71.50706,700——
2020-05-15$70.65$70.65804,300——
2020-05-14$69.84$69.84583,400——
2020-05-13$69.15$69.15641,900——
2020-05-12$70.62$70.62791,700——
2020-05-11$71.62$71.621,685,100——
2020-05-08$71.72$71.72628,100——
2020-05-07$70.57$70.571,523,900——
2020-05-06$65.54$65.541,208,300——
2020-05-05$63.68$63.68677,200——
2020-05-04$63.08$63.08838,100——
2020-05-01$62.14$62.14533,500——
2020-04-30$64.14$64.14951,800——
2020-04-29$63.61$63.61702,200——
2020-04-28$60.70$60.70652,800——
2020-04-27$62.19$62.19695,300——
2020-04-24$61.15$61.15992,800——
2020-04-23$59.99$59.99324,500——
2020-04-22$60.28$60.281,287,700——
2020-04-21$58.56$58.56820,000——
2020-04-20$61.28$61.281,794,200——
2020-04-17$61.37$61.371,035,500——
2020-04-16$58.50$58.50850,500——
2020-04-15$58.07$58.071,638,000——
2020-04-14$56.75$56.75906,600——
2020-04-13$53.93$53.933,044,000——
2020-04-09$54.00$54.001,111,700——
2020-04-08$55.72$55.721,837,000——
2020-04-07$51.76$51.761,435,300——
2020-04-06$52.59$52.591,087,900——
2020-04-03$47.39$47.393,206,700——
2020-04-02$48.59$48.592,369,200——
2020-04-01$51.69$51.691,213,900——
2020-03-31$55.81$55.811,037,300——
2020-03-30$55.69$55.69667,000——
2020-03-27$53.62$53.62881,400——
2020-03-26$56.41$56.412,348,400——
2020-03-25$56.28$56.281,380,200——
2020-03-24$55.00$55.001,293,100——
2020-03-23$48.73$48.731,491,300——
2020-03-20$49.96$49.962,147,700——
2020-03-19$48.17$48.171,883,000——
2020-03-18$44.12$44.121,833,300——
2020-03-17$45.76$45.762,385,100——
2020-03-16$45.37$45.372,706,100——
2020-03-13$51.52$51.521,125,400——
2020-03-12$48.76$48.762,383,000——
2020-03-11$52.80$52.801,496,600——
2020-03-10$58.00$58.001,844,700——
2020-03-09$55.86$55.862,304,000——
2020-03-06$64.14$64.141,988,400——
2020-03-05$71.86$71.861,727,800——
2020-03-04$71.83$71.831,866,800——
2020-03-03$67.67$67.672,817,800——
2020-03-02$72.74$72.741,789,100——
2020-02-28$73.86$73.862,324,600——
2020-02-27$71.93$71.935,730,600——
2020-02-26$63.80$63.802,160,400——
2020-02-25$66.15$66.151,972,000——
2020-02-24$71.30$71.301,241,800——
2020-02-21$72.78$72.78817,000——
2020-02-20$73.58$73.58768,000——
2020-02-19$73.56$73.56520,900——
2020-02-18$73.20$73.20672,400——
2020-02-14$72.61$72.61430,300——
2020-02-13$72.14$72.14432,500——
2020-02-12$72.21$72.21884,600——
2020-02-11$71.50$71.501,108,100——
2020-02-10$71.50$71.50953,400——
2020-02-07$69.60$69.601,537,800——
2020-02-06$69.06$69.061,318,600——
2020-02-05$67.16$67.161,312,400——
2020-02-04$69.73$69.731,077,100——
2020-02-03$65.50$65.501,153,400——
2020-01-31$64.88$64.88692,400——
2020-01-30$66.14$66.14638,500——
2020-01-29$66.27$66.27762,300——
2020-01-28$65.99$65.99706,900——
2020-01-27$65.11$65.111,531,500——
2020-01-24$66.39$66.39693,000——
2020-01-23$68.03$68.03950,600——
2020-01-22$68.92$68.92751,100——
2020-01-21$70.33$70.33595,200——
2020-01-17$70.47$70.47681,100——
2020-01-16$71.87$71.87500,700——
2020-01-15$71.50$71.501,180,200——
2020-01-14$70.67$70.671,212,000——
2020-01-13$68.69$68.691,259,500——
2020-01-10$69.22$69.221,753,700——
2020-01-09$69.37$69.371,882,900——
2020-01-08$69.77$69.77690,000——
2020-01-07$69.40$69.401,771,000——
2020-01-06$67.81$67.812,013,500——
2020-01-03$66.08$66.08495,100——
2020-01-02$65.79$65.791,088,900——