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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$123.09$123.09834,200——
2021-12-30$124.78$124.78914,300——
2021-12-29$122.01$122.01565,700——
2021-12-28$122.34$122.34668,100——
2021-12-27$124.25$124.25666,500——
2021-12-23$123.98$123.98694,000——
2021-12-22$122.25$122.25854,200——
2021-12-21$122.56$122.56946,700——
2021-12-20$115.64$115.641,009,700——
2021-12-17$117.66$117.661,862,500——
2021-12-16$114.28$114.282,110,700——
2021-12-15$118.37$118.371,178,800——
2021-12-14$113.79$113.791,124,900——
2021-12-13$116.85$116.85876,200——
2021-12-10$117.06$117.061,269,300——
2021-12-09$122.36$122.362,013,700——
2021-12-08$128.31$128.313,098,700——
2021-12-07$116.44$116.441,653,300——
2021-12-06$110.55$110.552,555,400——
2021-12-03$112.67$112.673,302,000——
2021-12-02$118.28$118.286,565,300——
2021-12-01$139.13$139.132,349,600——
2021-11-30$155.46$155.461,056,600——
2021-11-29$159.39$159.391,833,100——
2021-11-26$153.82$153.82421,500——
2021-11-24$156.75$156.751,849,800——
2021-11-23$153.82$153.821,609,100——
2021-11-22$160.11$160.111,780,100——
2021-11-19$175.22$175.22617,100——
2021-11-18$179.48$179.48512,700——
2021-11-17$182.21$182.21612,600——
2021-11-16$186.78$186.78796,700——
2021-11-15$182.47$182.471,377,200——
2021-11-12$182.68$182.68927,000——
2021-11-11$174.75$174.75696,000——
2021-11-10$174.09$174.091,236,100——
2021-11-09$183.71$183.711,474,400——
2021-11-08$171.67$171.67787,000——
2021-11-05$167.97$167.97619,900——
2021-11-04$171.34$171.34587,900——
2021-11-03$169.42$169.42660,700——
2021-11-02$171.05$171.05407,500——
2021-11-01$173.83$173.83560,500——
2021-10-29$173.51$173.51667,500——
2021-10-28$171.65$171.65634,100——
2021-10-27$168.63$168.63670,900——
2021-10-26$171.92$171.921,072,100——
2021-10-25$173.02$173.021,916,600——
2021-10-22$168.90$168.90437,300——
2021-10-21$169.55$169.55517,500——
2021-10-20$168.73$168.73536,500——
2021-10-19$170.98$170.98759,200——
2021-10-18$170.00$170.00594,900——
2021-10-15$171.87$171.87677,700——
2021-10-14$173.29$173.291,101,600——
2021-10-13$168.66$168.66679,600——
2021-10-12$162.57$162.57982,100——
2021-10-11$159.28$159.28950,100——
2021-10-08$155.19$155.191,710,800——
2021-10-07$152.30$152.30668,800——
2021-10-06$147.53$147.53609,500——
2021-10-05$144.16$144.16648,700——
2021-10-04$142.32$142.321,241,800——
2021-10-01$151.06$151.06474,800——
2021-09-30$148.99$148.99927,600——
2021-09-29$147.79$147.791,195,000——
2021-09-28$151.73$151.731,076,100——
2021-09-27$163.58$163.58885,000——
2021-09-24$166.34$166.34504,500——
2021-09-23$166.99$166.99467,800——
2021-09-22$166.54$166.54480,300——
2021-09-21$163.18$163.18513,500——
2021-09-20$160.32$160.32486,100——
2021-09-17$164.09$164.091,252,700——
2021-09-16$164.29$164.29446,200——
2021-09-15$159.99$159.99585,100——
2021-09-14$160.11$160.11415,100——
2021-09-13$158.50$158.50592,800——
2021-09-10$159.66$159.66477,100——
2021-09-09$163.29$163.29602,000——
2021-09-08$162.35$162.351,923,800——
2021-09-07$170.78$170.78783,200——
2021-09-03$171.49$171.491,462,000——
2021-09-02$163.71$163.71594,700——
2021-09-01$161.37$161.37672,900——
2021-08-31$159.55$159.55755,400——
2021-08-30$159.03$159.031,052,300——
2021-08-27$155.31$155.31773,600——
2021-08-26$153.15$153.151,786,200——
2021-08-25$157.93$157.931,447,500——
2021-08-24$158.60$158.60582,300——
2021-08-23$157.29$157.29935,000——
2021-08-20$155.61$155.61799,900——
2021-08-19$152.44$152.44543,900——
2021-08-18$152.90$152.90788,900——
2021-08-17$148.64$148.64488,900——
2021-08-16$149.33$149.33501,400——
2021-08-13$153.93$153.93416,300——
2021-08-12$153.61$153.61278,300——
2021-08-11$151.14$151.14336,300——
2021-08-10$152.29$152.29506,700——
2021-08-09$156.52$156.521,459,900——
2021-08-06$155.54$155.54585,300——
2021-08-05$157.76$157.76887,100——
2021-08-04$150.06$150.06858,400——
2021-08-03$145.66$145.66300,000——
2021-08-02$146.37$146.37514,500——
2021-07-30$148.06$148.06629,900——
2021-07-29$146.79$146.79342,300——
2021-07-28$148.20$148.20426,500——
2021-07-27$144.36$144.36474,200——
2021-07-26$147.64$147.64502,200——
2021-07-23$149.07$149.07615,300——
2021-07-22$145.28$145.28430,900——
2021-07-21$144.25$144.25480,900——
2021-07-20$142.77$142.77703,300——
2021-07-19$138.84$138.84835,700——
2021-07-16$140.07$140.07469,700——
2021-07-15$139.20$139.201,591,400——
2021-07-14$144.87$144.87591,100——
2021-07-13$148.94$148.94630,100——
2021-07-12$147.82$147.82402,600——
2021-07-09$150.34$150.34615,400——
2021-07-08$147.42$147.42404,800——
2021-07-07$149.20$149.20373,200——
2021-07-06$148.96$148.96629,700——
2021-07-02$146.61$146.61306,400——
2021-07-01$146.08$146.08598,700——
2021-06-30$145.76$145.76527,800——
2021-06-29$148.94$148.94581,700——
2021-06-28$148.70$148.70613,500——
2021-06-25$148.79$148.791,041,800——
2021-06-24$146.64$146.64630,100——
2021-06-23$147.00$147.00463,100——
2021-06-22$147.27$147.27481,000——
2021-06-21$145.30$145.30564,000——
2021-06-18$143.97$143.97710,100——
2021-06-17$142.71$142.71947,700——
2021-06-16$137.79$137.79908,500——
2021-06-15$134.68$134.68667,000——
2021-06-14$137.16$137.16795,400——
2021-06-11$136.67$136.67586,600——
2021-06-10$135.09$135.09614,200——
2021-06-09$131.48$131.48846,000——
2021-06-08$133.82$133.821,116,000——
2021-06-07$132.57$132.571,313,200——
2021-06-04$130.87$130.871,506,000——
2021-06-03$129.84$129.843,767,500——
2021-06-02$118.02$118.021,875,700——
2021-06-01$118.41$118.41780,700——
2021-05-28$118.21$118.21559,600——
2021-05-27$118.57$118.57816,200——
2021-05-26$117.99$117.99892,100——
2021-05-25$116.29$116.291,820,800——
2021-05-24$117.23$117.23747,800——
2021-05-21$113.48$113.48727,600——
2021-05-20$112.79$112.791,093,900——
2021-05-19$108.12$108.121,144,300——
2021-05-18$108.95$108.95896,100——
2021-05-17$108.61$108.61556,900——
2021-05-14$109.63$109.631,141,800——
2021-05-13$103.00$103.001,380,900——
2021-05-12$105.85$105.851,253,900——
2021-05-11$106.69$106.691,126,400——
2021-05-10$103.13$103.131,490,800——
2021-05-07$108.18$108.18985,200——
2021-05-06$106.49$106.491,783,100——
2021-05-05$110.65$110.651,194,300——
2021-05-04$110.58$110.582,163,300——
2021-05-03$114.25$114.251,115,300——
2021-04-30$120.62$120.621,253,100——
2021-04-29$123.63$123.63683,900——
2021-04-28$126.84$126.84443,800——
2021-04-27$126.18$126.18543,900——
2021-04-26$129.05$129.05699,900——
2021-04-23$125.03$125.03419,200——
2021-04-22$124.42$124.42329,800——
2021-04-21$123.90$123.90523,600——
2021-04-20$120.39$120.39521,100——
2021-04-19$123.14$123.14695,000——
2021-04-16$128.45$128.45712,300——
2021-04-15$134.46$134.46812,900——
2021-04-14$131.98$131.981,540,100——
2021-04-13$131.93$131.931,179,700——
2021-04-12$123.98$123.98396,400——
2021-04-09$123.62$123.62657,200——
2021-04-08$126.22$126.221,228,700——
2021-04-07$121.75$121.751,202,500——
2021-04-06$121.31$121.311,959,200——
2021-04-05$113.25$113.25802,300——
2021-04-01$114.53$114.531,038,300——
2021-03-31$111.20$111.201,054,100——
2021-03-30$106.14$106.141,932,600——
2021-03-29$105.98$105.981,442,000——
2021-03-26$110.93$110.93763,500——
2021-03-25$111.77$111.771,190,300——
2021-03-24$111.22$111.221,012,700——
2021-03-23$115.42$115.421,064,800——
2021-03-22$116.74$116.74962,300——
2021-03-19$111.59$111.59869,600——
2021-03-18$111.74$111.74967,100——
2021-03-17$116.29$116.291,097,200——
2021-03-16$118.15$118.151,259,900——
2021-03-15$117.97$117.97714,800——
2021-03-12$116.28$116.28662,400——
2021-03-11$118.67$118.671,777,400——
2021-03-10$112.24$112.241,091,000——
2021-03-09$114.44$114.442,333,100——
2021-03-08$111.20$111.202,350,600——
2021-03-05$123.55$123.552,645,400——
2021-03-04$122.95$122.951,632,300——
2021-03-03$131.62$131.621,543,500——
2021-03-02$142.42$142.421,273,100——
2021-03-01$144.85$144.851,896,000——
2021-02-26$134.39$134.391,899,200——
2021-02-25$131.56$131.564,444,300——
2021-02-24$156.70$156.701,216,200——
2021-02-23$153.02$153.021,264,300——
2021-02-22$155.46$155.46978,100——
2021-02-19$162.62$162.62748,200——
2021-02-18$158.74$158.741,138,700——
2021-02-17$160.25$160.25481,100——
2021-02-16$165.51$165.51556,300——
2021-02-12$166.90$166.90440,100——
2021-02-11$165.09$165.09770,100——
2021-02-10$160.66$160.66683,700——
2021-02-09$166.43$166.43445,300——
2021-02-08$165.00$165.00895,200——
2021-02-05$166.83$166.83508,900——
2021-02-04$163.98$163.981,170,000——
2021-02-03$160.64$160.64655,900——
2021-02-02$162.05$162.051,257,800——
2021-02-01$151.55$151.55842,000——
2021-01-29$151.96$151.96534,000——
2021-01-28$153.38$153.38698,400——
2021-01-27$149.39$149.39965,500——
2021-01-26$157.39$157.39499,800——
2021-01-25$164.60$164.60523,100——
2021-01-22$169.08$169.08536,300——
2021-01-21$171.29$171.29744,000——
2021-01-20$168.58$168.58684,000——
2021-01-19$169.65$169.65672,000——
2021-01-15$163.01$163.011,501,200——
2021-01-14$153.50$153.501,178,000——
2021-01-13$150.14$150.14567,100——
2021-01-12$150.79$150.79421,100——
2021-01-11$149.88$149.88405,000——
2021-01-08$152.15$152.15764,400——
2021-01-07$150.44$150.44664,300——
2021-01-06$142.01$142.011,053,900——
2021-01-05$145.37$145.37623,200——
2021-01-04$141.46$141.461,318,400——