Stock listing
NYSE:ESTC Elastic N.V. Stock
Home listing (NYSE) of Elastic N.V.
Follow Elastic N.V. into a list and get an email when it puts out news.
Share price · NYSE:ESTC
$97.28 USD -6.02 (-5.8%)
Close on Oct 30, 2026
- Day range
- $95.83 – $101.42 USDOct 30, 2026
- Volume
- 1.49M sharesOct 30, 2026
- Market cap
- $10.21B USDAt the close on Oct 30, 2026 · price × 105.0M shares outstanding
- 52-week range
- $42.05 – $108.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $206.5M USDMedian day 1.94M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:ESTC · Home | $97.28 USD | -6.02 (-5.8%) | 1,485,989 | $101.42 | $101.42 | $95.83 | $103.30 | Close on Oct 30, 2026 |
| B3:E2ST34 | 47.00 BRL | +7.00 (+17.5%) | 10 | 47.60 | 47.60 | 46.80 | 40.00 | Close on Oct 27, 2026 |
| Frankfurt:3E1 | €89.60 EUR | -4.60 (-4.9%) | — | €89.60 | €89.60 | €89.60 | €94.20 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:ESTC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $97.28 | -6.02 | -5.8% | $101.42 | $101.42 | $95.83 | 1,485,989 | |
| $103.30 | -3.28 | -3.1% | $102.29 | $104.47 | $100.16 | 2,061,446 | |
| $106.58 | +1.06 | +1.0% | $105.34 | $107.48 | $104.99 | 1,549,051 | |
| $105.52 | -0.77 | -0.7% | $104.76 | $107.04 | $103.59 | 1,294,967 | |
| $106.29 | +3.86 | +3.8% | $102.70 | $107.09 | $101.66 | 2,670,701 | |
| $102.43 | +4.22 | +4.3% | $98.21 | $102.68 | $97.00 | 2,036,172 | |
| $98.21 | -0.60 | -0.6% | $98.59 | $99.79 | $96.94 | 2,276,011 | |
| $98.81 | +3.18 | +3.3% | $96.06 | $99.44 | $95.45 | 1,211,332 | |
| $95.63 | +1.03 | +1.1% | $94.52 | $96.73 | $94.20 | 1,349,547 | |
| $94.60 | +2.86 | +3.1% | $92.69 | $95.93 | $92.55 | 1,605,337 | |
| $91.74 | -5.50 | -5.7% | $97.50 | $99.16 | $89.82 | 2,953,000 | |
| $97.24 | +5.18 | +5.6% | $91.00 | $97.51 | $90.26 | 4,181,500 | |
| $92.06 | -2.26 | -2.4% | $92.62 | $94.99 | $91.16 | 1,592,400 | |
| $94.32 | -1.20 | -1.3% | $94.90 | $97.62 | $94.15 | 1,629,700 | |
| $95.52 | -2.71 | -2.8% | $99.45 | $101.39 | $95.00 | 1,925,200 | |
| $98.23 | +2.97 | +3.1% | $97.80 | $98.50 | $95.34 | 1,171,300 | |
| $95.26 | +2.16 | +2.3% | $93.40 | $95.50 | $93.00 | 1,610,400 | |
| $93.10 | -1.50 | -1.6% | $93.82 | $94.78 | $93.10 | 945,600 | |
| $94.60 | -0.31 | -0.3% | $96.08 | $98.60 | $94.31 | 1,524,600 | |
| $94.91 | +0.97 | +1.0% | $92.53 | $95.55 | $92.00 | 2,572,300 | |
| $93.94 | +1.63 | +1.8% | $92.58 | $94.50 | $92.58 | 1,769,400 | |
| $92.31 | +0.61 | +0.7% | $93.56 | $93.82 | $90.20 | 1,365,700 | |
| $91.70 | +2.90 | +3.3% | $88.90 | $92.69 | $88.86 | 1,879,600 | |
| $88.80 | +0.86 | +1.0% | $87.49 | $89.09 | $86.72 | 1,600,600 | |
| $87.94 | -0.18 | -0.2% | $85.66 | $88.70 | $84.62 | 1,914,100 | |
| $88.12 | -3.16 | -3.5% | $90.88 | $92.64 | $87.37 | 1,761,500 | |
| $91.28 | 0.00 | 0.0% | $91.00 | $91.46 | $89.34 | 1,618,200 | |
| $91.28 | +2.06 | +2.3% | $89.39 | $91.52 | $88.77 | 1,521,000 | |
| $89.22 | -0.49 | -0.5% | $91.00 | $91.25 | $87.68 | 1,442,900 | |
| $89.71 | +2.75 | +3.2% | $87.51 | $90.12 | $86.96 | 1,237,400 | |
| $86.96 | -2.01 | -2.3% | $89.49 | $89.75 | $86.54 | 3,263,800 | |
| $88.97 | +3.94 | +4.6% | $85.49 | $89.73 | $83.81 | 1,997,600 | |
| $85.03 | -0.13 | -0.2% | $83.75 | $86.30 | $83.66 | 1,979,200 | |
| $85.16 | +0.05 | +0.1% | $83.61 | $87.66 | $83.30 | 1,552,700 | |
| $85.11 | +1.72 | +2.1% | $84.50 | $85.97 | $83.04 | 2,371,700 | |
| $83.39 | -0.09 | -0.1% | $83.49 | $84.76 | $82.15 | 2,354,700 | |
| $83.48 | -3.10 | -3.6% | $86.00 | $88.24 | $83.41 | 2,100,400 | |
| $86.58 | -1.84 | -2.1% | $88.39 | $88.85 | $86.01 | 2,585,800 | |
| $88.42 | -3.39 | -3.7% | $89.98 | $90.59 | $88.10 | 2,487,800 | |
| $91.81 | -4.32 | -4.5% | $95.14 | $96.00 | $91.45 | 1,956,500 | |
| $96.13 | +6.55 | +7.3% | $92.00 | $96.47 | $92.00 | 3,878,000 | |
| $89.58 | -2.81 | -3.0% | $92.00 | $93.50 | $89.34 | 2,407,400 | |
| $92.39 | -5.16 | -5.3% | $95.76 | $96.99 | $92.10 | 2,862,000 | |
| $97.55 | -2.36 | -2.4% | $98.00 | $102.42 | $95.36 | 5,938,300 | |
| $99.91 | +16.17 | +19.3% | $103.89 | $108.00 | $96.82 | 10,107,900 | |
| $83.74 | +4.49 | +5.7% | $82.65 | $85.78 | $82.00 | 5,251,000 | |
| $79.25 | -1.15 | -1.4% | $79.05 | $80.91 | $78.79 | 1,693,900 | |
| $80.40 | -2.84 | -3.4% | $82.98 | $83.32 | $79.44 | 2,113,400 | |
| $83.24 | -2.70 | -3.1% | $85.68 | $86.06 | $82.95 | 2,169,700 | |
| $85.94 | +0.04 | 0.0% | $85.43 | $86.24 | $83.51 | 1,411,100 | |
| $85.90 | -1.44 | -1.6% | $87.89 | $88.21 | $85.27 | 1,757,000 | |
| $87.34 | +2.33 | +2.7% | $84.98 | $87.96 | $84.50 | 3,554,600 | |
| $85.01 | +1.57 | +1.9% | $84.11 | $86.59 | $83.50 | 2,773,400 | |
| $83.44 | -3.24 | -3.7% | $85.51 | $86.38 | $82.18 | 3,442,500 | |
| $86.68 | +0.65 | +0.8% | $86.01 | $87.61 | $83.81 | 3,349,400 | |
| $86.03 | +8.87 | +11.5% | $77.72 | $86.70 | $77.52 | 4,601,900 | |
| $77.16 | +0.81 | +1.1% | $74.83 | $77.37 | $74.64 | 1,349,100 | |
| $76.35 | +0.03 | 0.0% | $75.99 | $77.39 | $75.27 | 1,081,302 | |
| $76.32 | +1.21 | +1.6% | $74.03 | $77.08 | $73.79 | 2,497,861 | |
| $75.11 | +5.16 | +7.4% | $71.69 | $75.48 | $71.21 | 2,539,000 | |
| $69.95 | +0.23 | +0.3% | $67.17 | $70.16 | $66.47 | 1,713,900 | |
| $69.72 | -1.34 | -1.9% | $72.62 | $72.83 | $69.49 | 2,368,900 | |
| $71.06 | +2.32 | +3.4% | $67.67 | $71.45 | $67.06 | 1,779,700 | |
| $68.74 | +2.95 | +4.5% | $67.01 | $69.80 | $67.00 | 2,551,900 | |
| $65.79 | +1.54 | +2.4% | $63.64 | $66.05 | $63.20 | 1,640,000 | |
| $64.25 | -0.19 | -0.3% | $64.49 | $64.91 | $62.93 | 1,735,400 |
- Ticker
- NYSE:ESTC
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
Elastic Announces Multi-Year Partnership with Audi Revolut F1® Team, Expanding Search and Observability Collaboration
Latest earnings call · Aug 27, 2026
Elastic (NYSE:ESTC) Q1 2027 Earnings Call
Replay and transcript
Latest deck · Aug 27, 2026
Q1 2027 Earnings Presentation
Earnings · 49 slides
Calls
Replays
Elastic (NYSE:ESTC) Q1 2027 Earnings Call
Thu, Aug 27, 2026 · 5:00 PM ET
Watch TranscriptElastic (NYSE:ESTC) Q4 2026 Earnings Call
Thu, May 28, 2026 · 5:00 PM ET
Watch TranscriptElastic (NYSE:ESTC) Q3 2026 Earnings Call
Thu, Feb 26, 2026 · 5:00 PM ET
Watch Transcript
Latest news
Elastic Announces Multi-Year Partnership with Audi Revolut F1® Team, Expanding Search and Observability Collaboration
Oct 22, 2026
Closed $102.43 (+4.3%) on Oct 23, 2026
Elastic Recognized as a Leader in the Gartner® Magic Quadrant™ for Enterprise AI Search
Oct 7, 2026
Closed $93.10 (-1.6%) on Oct 7, 2026
Elastic Introduces jina-ocr-v1: End-to-End Document Processing in a Single Frontier-Grade Model
Sep 21, 2026
Closed $89.22 (-0.5%) on Sep 22, 2026
Elastic Announces General Availability of Cross-Project Search for Querying Across Serverless Projects Without Moving Data
Sep 17, 2026
Closed $88.97 (+4.6%) on Sep 17, 2026
Elastic Security Achieves the Only Perfect Score in the 2026 AV-Comparatives Endpoint Prevention and Response Test
Sep 15, 2026
Closed $85.16 (+0.1%) on Sep 15, 2026
Elastic Introduces Serverless Vector Database: Ship in Minutes, Scale Affordably to Hundreds of Billions of Vectors
Sep 11, 2026
Closed $83.39 (-0.1%) on Sep 11, 2026
Elastic Brings OpenAI GPT Cyber Models Into Elastic Security to Help Defenders Investigate and Remediate Threats Faster
Sep 3, 2026
Closed $91.81 (-4.5%) on Sep 4, 2026
Elastic Announces Internet Availability of Proxy Materials for its 2026 Annual General Meeting of Shareholders
Aug 28, 2026
Closed $97.55 (-2.4%) on Aug 31, 2026
Elastic Nominates Julia Liuson to Board of Directors
Aug 27, 2026
Closed $99.91 (+19.3%) on Aug 28, 2026
Elastic Reports First Quarter Fiscal 2027 Financial Results
Aug 27, 2026
Closed $99.91 (+19.3%) on Aug 28, 2026
Decks
Q1 2027 Earnings Presentation
Earnings · 49 slides · Aug 27, 2026
Q4 2026 Earnings Presentation
Earnings · 42 slides · May 28, 2026
Q3 2026 Earnings Presentation
Earnings · 43 slides · Feb 26, 2026
Q2 FY2026 Earnings Presentation
Earnings · 42 slides · Nov 20, 2025
Elastic N.V. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 48 in the last 12 months · 95 in all · newest Oct 22, 2026 · oldest 2025
- Calls
- 29 calls with a replay · 29 with a transcript · latest Aug 27, 2026
- Decks
- 21 decks · latest Aug 27, 2026
Where Elastic N.V. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:ESTC · Home listing · This page | NYSE | United States | USD |
| Tradegate:3E1 | Tradegate | Germany | EUR |
| gettex:3E1 | gettex | Germany | EUR |
| LS Exchange:A2N5RS | LS Exchange | Germany | EUR |
| B3:E2ST34 | B3 | Brazil | BRL |
| Lang & Schwarz:A2N5RS | Lang & Schwarz | Germany | EUR |
| BX Swiss:ESTC | BX Swiss | Switzerland | CHF |
| Frankfurt:3E1 | Frankfurt | Germany | EUR |
| BOATS:ESTC | BOATS | United States | USD |
| BMV:ESTCN | BMV | Mexico | MXN |
| Xetra:3E1 | Xetra | Germany | EUR |
| Hamburg:3E1 | Hamburg | Germany | EUR |
| Dusseldorf:3E1 | Dusseldorf | Germany | EUR |
| Munich:3E1 | Munich | Germany | EUR |
| Stuttgart:3E1 | Stuttgart | Germany | EUR |
| BIVA:ESTCN | BIVA | Mexico | MXN |
| Hanover:3E1 | Hanover | Germany | EUR |
Log in to ask 6ix AI your own questions about Elastic N.V.