stockNYSE: ESTC • 28 Days Updates
Elastic N.V. (ESTC)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.elastic.co
Price & Performance Trajectory
Elastic N.V.NYSE: ESTC
Latest Close
$98.23
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesESTC session performance
✓ Latest Close USD
$98.23
Latest session close
+$14.84vs period start
Period Return % % GAIN
+17.8%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$98.6 / $82.15
Period range envelope
$16.45channel spread
Total Volume SHARES
30.41M
Period turnover
Avg: 1.79M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $98.23 | +3.12% | $98.50 | $95.34 | 1.17M |
| Oct 08, 2026 | $95.26 | +2.32% | $95.50 | $93.00 | 1.61M |
| Oct 07, 2026 | $93.10 | -1.59% | $94.65 | $93.10 | 945.4K |
| Oct 06, 2026 | $94.60 | -0.33% | $98.60 | $94.32 | 1.52M |
| Oct 05, 2026 | $94.91 | +1.03% | $95.55 | $92.05 | 2.57M |
| Oct 02, 2026 | $93.94 | +1.77% | $94.47 | $92.58 | 1.77M |
| Sep 25, 2026 | $88.02 | -3.57% | $92.64 | $87.37 | 1.48M |
| Sep 24, 2026 | $91.28 | +0.00% | $91.46 | $89.34 | 1.62M |
| Sep 23, 2026 | $91.28 | +2.31% | $91.52 | $88.77 | 1.52M |
| Sep 22, 2026 | $89.22 | -0.55% | $91.25 | $87.68 | 1.44M |
| Sep 21, 2026 | $89.71 | +3.16% | $90.12 | $86.96 | 1.24M |
| Sep 18, 2026 | $86.96 | -2.26% | $89.75 | $86.54 | 3.26M |
| Sep 17, 2026 | $88.97 | +4.63% | $89.73 | $83.81 | 2.00M |
| Sep 16, 2026 | $85.03 | -0.15% | $86.30 | $83.66 | 1.98M |
| Sep 15, 2026 | $85.16 | +0.06% | $87.66 | $83.30 | 1.55M |
Page 1 of 2