Elastic N.V.
ESTCNYSETechnology● Active
$61.33
$-0.47(-0.75%)
Market Cap$6.3B
P/E Ratio—
52W High$96.07
52W Low$42.05
Elastic N.V.（ESTC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
estc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$189.84
Nov 15, 2021
-67.3% from here
5-Year Low5Y
$42.05
Apr 10, 2026
+47.4% from low
IPO Priceadj.
$70.00
Oct 5, 2018
-11.5% since IPO
1 Year Ago
$85.71
Jun 9, 2025
-27.7% in 1Y
5 Years Ago
$133.82
Jun 8, 2021
-53.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ESTC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $61.58 | $62.36 | $60.56 | $61.99 | $61.99 | 159K | +0.67% |
| Jun 5, 2026 | $64.98 | $66.30 | $61.65 | $61.79 | $61.79 | 1.8M | -4.91% |
| Jun 4, 2026 | $64.77 | $66.80 | $63.28 | $65.09 | $65.09 | 1.8M | +0.49% |
| Jun 3, 2026 | $66.31 | $66.90 | $63.25 | $64.10 | $64.10 | 2.6M | -3.33% |
| Jun 2, 2026 | $65.48 | $67.80 | $64.03 | $67.59 | $67.59 | 2.6M | +3.22% |
| Jun 1, 2026 | $67.07 | $68.72 | $63.13 | $68.06 | $68.06 | 4.2M | +1.48% |
| May 29, 2026 | $53.91 | $65.26 | $53.20 | $64.70 | $64.70 | 7.5M | +20.01% |
| May 28, 2026 | $57.10 | $59.19 | $56.00 | $57.61 | $57.61 | 6.3M | +0.89% |
| May 27, 2026 | $53.29 | $54.75 | $53.12 | $53.90 | $53.90 | 2.0M | +1.14% |
| May 26, 2026 | $53.97 | $54.91 | $53.13 | $54.41 | $54.41 | 1.6M | +0.82% |
| May 22, 2026 | $54.57 | $56.09 | $54.26 | $54.81 | $54.81 | 1.4M | +0.44% |
| May 21, 2026 | $54.51 | $54.84 | $53.50 | $53.84 | $53.84 | 1.3M | -1.23% |
| May 20, 2026 | $52.65 | $55.30 | $52.00 | $55.28 | $55.28 | 2.1M | +5.00% |
| May 19, 2026 | $55.49 | $56.30 | $53.19 | $53.72 | $53.72 | 2.4M | -3.19% |
| May 18, 2026 | $50.55 | $54.01 | $50.55 | $53.91 | $53.91 | 2.2M | +6.65% |
| May 15, 2026 | $50.48 | $51.52 | $49.29 | $50.60 | $50.60 | 2.4M | +0.24% |
| May 14, 2026 | $48.69 | $50.61 | $47.56 | $49.78 | $49.78 | 1.5M | +2.24% |
| May 13, 2026 | $48.21 | $49.00 | $47.59 | $48.57 | $48.57 | 2.3M | +0.75% |
| May 12, 2026 | $50.66 | $51.08 | $49.69 | $50.09 | $50.09 | 1.9M | -1.13% |
| May 11, 2026 | $51.42 | $52.74 | $49.49 | $50.38 | $50.38 | 2.1M | -2.02% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ESTC
Jan 1 → Dec 31 · 6 years2026-17.8%$75.44 → $61.99
-17.8%
2025-25.9%$101.79 → $75.44
-25.9%
2024-11.4%$111.83 → $99.08
-11.4%
2023+113.7%$52.74 → $112.70
+113.7%
2022-58.1%$122.83 → $51.50
-58.1%
2021-8.4%$134.33 → $123.09
-8.4%
Best Year2023 · +113.7%
Worst Year2022 · -58.1%
Positive Years1 / 6
Avg Annual Return-1.3%
6Y Total Return-53.9%
6Y CAGR~-12.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.51+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$314.24+0.00%
Mkt Cap $4.62T
Microsoft Corporation
MSFT
$411.24+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.84+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$398.25+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$957.14+0.00%
Mkt Cap $1.08T
Advanced Micro Devices, Inc.
AMD
$491.47+0.00%
Mkt Cap $801.4B
ASML Holding N.V.
ASML
$1,758.79+0.00%
Mkt Cap $677.9B
Oracle Corporation
ORCL
$213.60+0.00%
Mkt Cap $614.3B
Intel Corporation
INTC
$111.69+0.00%
Mkt Cap $561.4BWhat If You Invested in ESTC?
If you invested $1,000 in ESTC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$886
Total Return-11.5%
CAGR~-1.5% / yr
Profit$-114
Based on Oct 5, 2018 · $70.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Elastic N.V.（ESTC）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $61.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ESTC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ESTC 历史股价FMP 日线复权 OHLCV