ESTC - Elastic N.V.
48.96
1.400 2.859%
Share volume: 1,767,046
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$47.56
1.40
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $47.39 | $47.39 | $49.21 | $49.21 | $47.39 | $47.39 | $48.96 | $48.96 | 1,767,046 | $1,767,046.00 |
| 04-17-2026 | $48.75 | $48.75 | $49.11 | $49.11 | $47.14 | $47.14 | $47.56 | $47.56 | 2,190,768 | $2,190,768.00 |
| 04-16-2026 | $48.92 | $48.92 | $49.23 | $49.23 | $47.25 | $47.25 | $47.66 | $47.66 | 1,929,654 | $1,929,654.00 |
| 04-15-2026 | $46.59 | $46.59 | $48.20 | $48.20 | $46.28 | $46.28 | $47.51 | $47.51 | 1,428,552 | $1,428,552.00 |
| 04-14-2026 | $45.86 | $45.86 | $46.59 | $46.59 | $44.83 | $44.83 | $45.39 | $45.39 | 1,380,719 | $1,380,719.00 |
| 04-13-2026 | $43.67 | $43.67 | $45.78 | $45.78 | $43.30 | $43.30 | $45.59 | $45.59 | 2,018,548 | $2,018,548.00 |
| 04-10-2026 | $45.01 | $45.01 | $45.02 | $45.02 | $42.05 | $42.05 | $43.30 | $43.30 | 3,216,328 | $3,216,328.00 |
| 04-09-2026 | $48.32 | $48.32 | $48.32 | $48.32 | $44.41 | $44.41 | $45.00 | $45.00 | 2,523,100 | $2,523,100.00 |
| 04-08-2026 | $51.60 | $51.60 | $51.91 | $51.91 | $48.43 | $48.43 | $48.72 | $48.72 | 1,792,372 | $1,792,372.00 |
| 04-07-2026 | $50.24 | $50.24 | $50.45 | $50.45 | $48.91 | $48.91 | $49.82 | $49.82 | 1,579,753 | $1,579,753.00 |