MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESTC — Elastic N.V.
NYSEElastic N.V.
$93.94
+1.63(+1.77%)
- O
- 92.58
- H
- 94.50
- L
- 92.58
- V
- 1.77M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$93.94
Period Return+22.97%
Period High$108.00
Period Low$42.05
Avg Daily Volume2.01M
Total Trading Days365
ESTC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $92.58 | $94.50 | $92.58 | $93.94 | +$1.63 | +1.77% | 1,769,229 | $93.79 | $92.58 $94.50 |
| Oct 1, 2026 | $93.56 | $93.82 | $90.20 | $92.31 | +$0.61 | +0.67% | 1,365,788 | $91.91 | $90.20 $93.82 |
| Sep 30, 2026 | $88.90 | $92.69 | $88.86 | $91.70 | +$2.90 | +3.27% | 1,879,747 | $91.76 | $88.86 $92.69 |
| Sep 29, 2026 | $87.49 | $89.09 | $86.72 | $88.80 | +$0.86 | +0.98% | 1,600,614 | $88.45 | $86.72 $89.09 |
| Sep 28, 2026 | $85.66 | $88.70 | $84.62 | $87.94 | $-0.18 | -0.20% | 1,914,142 | $87.94 | $84.62 $88.70 |
| Sep 25, 2026 | $90.88 | $92.64 | $87.37 | $88.12 | $-3.16 | -3.46% | 1,762,511 | $89.17 | $87.37 $92.64 |
| Sep 24, 2026 | $91.00 | $91.46 | $89.34 | $91.28 | +$0.00 | +0.00% | 1,618,356 | $90.79 | $89.34 $91.46 |
| Sep 23, 2026 | $89.39 | $91.52 | $88.77 | $91.28 | +$2.06 | +2.31% | 1,520,967 | $90.58 | $88.77 $91.52 |
| Sep 22, 2026 | $91.00 | $91.25 | $87.68 | $89.22 | $-0.49 | -0.55% | 1,443,162 | $89.02 | $87.68 $91.25 |
| Sep 21, 2026 | $87.51 | $90.12 | $86.96 | $89.71 | +$2.75 | +3.16% | 1,237,553 | $89.16 | $86.96 $90.12 |
| Sep 18, 2026 | $89.49 | $89.75 | $86.54 | $86.96 | $-2.01 | -2.26% | 3,264,167 | $87.40 | $86.54 $89.75 |
| Sep 17, 2026 | $85.49 | $89.73 | $83.81 | $88.97 | +$3.94 | +4.63% | 1,997,770 | $88.39 | $83.81 $89.73 |
| Sep 16, 2026 | $83.75 | $86.30 | $83.66 | $85.03 | $-0.13 | -0.15% | 1,979,845 | $85.25 | $83.66 $86.30 |
| Sep 15, 2026 | $83.61 | $87.66 | $83.30 | $85.16 | +$0.05 | +0.06% | 1,552,288 | $85.61 | $83.30 $87.66 |
| Sep 14, 2026 | $84.50 | $85.97 | $83.04 | $85.11 | +$1.72 | +2.06% | 2,357,525 | $84.91 | $83.04 $85.97 |
| Sep 11, 2026 | $83.49 | $84.76 | $82.15 | $83.39 | $-0.09 | -0.11% | 2,354,728 | $83.32 | $82.15 $84.76 |
| Sep 10, 2026 | $86.00 | $88.24 | $83.41 | $83.48 | $-3.10 | -3.58% | 2,100,502 | $84.58 | $83.41 $88.24 |
| Sep 9, 2026 | $88.39 | $88.85 | $86.01 | $86.58 | $-1.84 | -2.08% | 2,586,275 | $87.18 | $86.01 $88.85 |
| Sep 8, 2026 | $89.98 | $90.59 | $88.10 | $88.42 | $-3.39 | -3.69% | 2,490,421 | $89.24 | $88.10 $90.59 |
| Sep 4, 2026 | $95.14 | $96.00 | $91.45 | $91.81 | $-4.32 | -4.49% | 1,957,301 | $92.50 | $91.45 $96.00 |
| Sep 3, 2026 | $92.00 | $96.47 | $92.00 | $96.13 | +$6.55 | +7.31% | 3,880,445 | $94.90 | $92.00 $96.47 |
| Sep 2, 2026 | $92.00 | $93.50 | $89.34 | $89.58 | $-2.81 | -3.04% | 2,399,625 | $90.33 | $89.34 $93.50 |
| Sep 1, 2026 | $95.76 | $96.99 | $92.10 | $92.39 | $-5.16 | -5.29% | 2,862,176 | $93.07 | $92.10 $96.99 |
| Aug 31, 2026 | $98.00 | $102.42 | $95.36 | $97.55 | $-2.36 | -2.36% | 5,939,347 | $97.14 | $95.36 $102.42 |
| Aug 28, 2026 | $103.89 | $108.00 | $96.82 | $99.91 | +$16.17 | +19.31% | 10,113,763 | $100.75 | $96.82 $108.00 |
| Aug 27, 2026 | $82.65 | $85.78 | $82.00 | $83.74 | +$4.49 | +5.67% | 5,250,977 | $86.77 | $82.00 $85.78 |
| Aug 26, 2026 | $79.05 | $80.91 | $78.79 | $79.25 | $-1.15 | -1.43% | 1,695,699 | $79.57 | $78.79 $80.91 |
| Aug 25, 2026 | $82.98 | $83.32 | $79.44 | $80.40 | $-2.84 | -3.41% | 2,113,849 | $80.83 | $79.44 $83.32 |
| Aug 24, 2026 | $85.68 | $86.06 | $82.95 | $83.24 | $-2.70 | -3.14% | 2,169,788 | $83.59 | $82.95 $86.06 |
| Aug 21, 2026 | $85.43 | $86.24 | $83.51 | $85.94 | +$0.04 | +0.05% | 1,411,229 | $85.65 | $83.51 $86.24 |