Elastic (ESTC) Stock Chart & Stock Price History → Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad) Free ESTC Stock Alerts $110.67 +0.01 (+0.01%) (As of 11:15 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Elastic Stock Price Performance5 Day Performance+2.27%1 Month Performance+15.05%3 Month Performance-8.75%6 Month Performance+42.95%Year-To-Date Performance-1.80%1 Year Performance+70.76% Receive ESTC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Elastic and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Allegiance GoldDoes this make you sick?The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit ESTC Stock Chart for Tuesday, May, 21, 2024 ESTC Chart by TradingView Elastic Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/20/2024$110.08$110.66+0.53%$111.24$108.52740,125 shs$11.15 billion05/17/2024$108.21$110.08+1.73%$110.18$107.621.08 million shs$11.10 billion05/16/2024$111.23$108.21-2.72%$111.58$108.18997,684 shs$10.91 billion05/15/2024$109.31$111.23+1.76%$111.65$108.06716,260 shs$11.21 billion05/14/2024$107.52$109.31+1.66%$110.00$107.141.18 million shs$11.02 billion05/13/2024$106.05$107.52+1.39%$107.63$105.60580,710 shs$10.84 billion Get the Latest News and Ratings for ESTC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Elastic and its competitors with MarketBeat's FREE daily newsletter. 05/10/2024$104.99$106.06+1.02%$106.60$104.65708,462 shs$10.69 billion05/09/2024$105.66$104.99-0.63%$106.57$104.93572,340 shs$10.58 billion05/08/2024$107.00$105.66-1.25%$106.37$105.00574,083 shs$10.65 billion05/07/2024$107.33$107.00-0.31%$107.58$103.551.07 million shs$10.79 billion05/06/2024$105.66$107.33+1.58%$107.88$105.82682,305 shs$10.82 billion05/03/2024$106.10$105.66-0.41%$107.94$105.51690,167 shs$10.65 billion05/02/2024$105.65$106.10+0.43%$107.68$103.90939,357 shs$10.69 billion05/01/2024$102.24$105.65+3.34%$108.07$102.641.11 million shs$10.65 billion04/30/2024$103.92$102.24-1.62%$104.89$102.211.17 million shs$10.31 billion04/29/2024$107.43$103.92-3.27%$108.41$103.621.18 million shs$10.48 billion04/26/2024$104.79$107.40+2.49%$108.72$105.801.07 million shs$10.83 billion04/25/2024$103.69$104.79+1.06%$104.79$100.72944,804 shs$10.56 billion04/24/2024$102.54$103.69+1.12%$104.89$102.341.58 million shs$10.45 billion04/23/2024$98.35$102.54+4.26%$103.23$98.291.89 million shs$10.34 billion04/22/2024$96.19$98.35+2.25%$98.43$94.611.14 million shs$9.91 billion04/19/2024$95.31$96.18+0.91%$97.89$94.971.57 million shs$9.69 billion04/18/2024$94.61$95.31+0.74%$96.00$93.33666,095 shs$9.61 billion04/17/2024$95.19$94.61-0.61%$95.84$94.25839,702 shs$9.54 billion04/16/2024$94.87$95.19+0.34%$95.73$94.141.20 million shs$9.60 billion04/15/2024$97.24$94.87-2.44%$97.19$94.811.25 million shs$9.56 billion04/12/2024$99.86$97.21-2.65%$100.57$97.071.29 million shs$9.80 billion04/11/2024$98.23$99.86+1.66%$99.87$98.29918,769 shs$10.07 billion04/10/2024$98.71$98.23-0.49%$98.61$96.40492,493 shs$9.90 billion04/09/2024$98.31$98.71+0.41%$99.13$97.43979,344 shs$9.95 billion04/08/2024$97.44$98.31+0.89%$98.58$96.58586,364 shs$9.91 billion04/05/2024$97.63$97.42-0.22%$98.72$96.801.01 million shs$9.82 billion04/04/2024$97.61$97.63+0.02%$100.36$97.45860,086 shs$9.84 billion04/03/2024$97.95$97.61-0.35%$98.32$96.571.06 million shs$9.84 billion04/02/2024$100.51$97.95-2.55%$98.48$96.01886,200 shs$9.87 billion04/01/2024$100.24$100.51+0.27%$101.61$99.83994,322 shs$10.13 billion03/29/2024$100.24$100.24$102.41$99.611.18 million shs$10.11 billion03/28/2024$100.12$100.24+0.12%$102.41$99.611.15 million shs$10.11 billion03/27/2024$100.45$100.12-0.33%$100.82$97.901.49 million shs$10.09 billion03/26/2024$101.04$100.45-0.58%$102.04$100.42608,085 shs$10.13 billionDoes this make you sick? (Ad)The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.Get your Free Wealth Protection Kit03/25/2024$102.38$101.04-1.31%$102.25$100.66849,473 shs$10.19 billion03/22/2024$100.88$102.38+1.49%$102.81$99.97943,884 shs$10.32 billion03/21/2024$103.48$100.88-2.51%$104.70$100.181.64 million shs$10.17 billion03/20/2024$101.89$103.48+1.56%$103.72$100.671.31 million shs$10.43 billion03/19/2024$101.62$101.89+0.27%$101.97$99.031.65 million shs$10.27 billion03/18/2024$101.08$101.62+0.53%$102.90$99.091.40 million shs$10.24 billion03/15/2024$103.18$101.06-2.05%$103.08$100.281.59 million shs$10.19 billion03/14/2024$106.23$103.18-2.87%$105.96$102.89867,113 shs$10.40 billion03/13/2024$105.89$106.23+0.32%$107.14$104.93940,656 shs$10.71 billion03/12/2024$103.90$105.89+1.92%$107.18$103.501.16 million shs$10.67 billion03/11/2024$105.73$103.90-1.73%$105.25$101.771.82 million shs$10.47 billion03/08/2024$106.78$105.74-0.97%$109.72$105.061.10 million shs$10.66 billion03/07/2024$108.35$106.78-1.45%$108.92$104.112.73 million shs$10.76 billion03/06/2024$108.48$108.35-0.12%$111.36$107.241.61 million shs$10.92 billion03/05/2024$108.46$108.48+0.02%$109.39$105.272.22 million shs$10.80 billion03/04/2024$117.01$108.46-7.31%$117.90$107.633.12 million shs$10.80 billion03/01/2024$133.84$117.01-12.57%$119.95$112.406.72 million shs$11.65 billion02/29/2024$129.74$133.84+3.16%$136.06$129.003.38 million shs$13.33 billion02/28/2024$131.22$129.74-1.13%$131.98$128.75948,629 shs$12.92 billion02/27/2024$130.73$131.22+0.37%$133.25$130.461.12 million shs$13.07 billion02/26/2024$129.62$130.73+0.86%$132.90$128.221.06 million shs$13.02 billion02/23/2024$127.61$129.68+1.62%$131.41$127.731.03 million shs$12.92 billion02/22/2024$121.28$127.61+5.22%$127.92$124.341.08 million shs$12.71 billion02/21/2024$125.38$121.28-3.27%$122.43$117.601.17 million shs$12.08 billion02/20/2024$130.27$125.38-3.75%$130.69$123.541.26 million shs$12.49 billion Related Companies: PATH Stock Chart PCOR Stock Chart DOCU Stock Chart CFLT Stock Chart DUOL Stock Chart SPSC Stock Chart GEN Stock Chart KVYO Stock Chart BRZE Stock Chart ZETA Stock Chart Receive ESTC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Elastic and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ESTC) was last updated on 5/21/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsDoes this make you sick?Allegiance Gold[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks Crypto 101 MediaTop 5 Tech Stocks to Buy for 2024Daily Market AlertsBill Gates is all about this tiny $2 stockTimothy SykesThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldNext President (Not Trump. Not Biden.)The Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Elastic Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.