Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Elastic - 4 Year Stock Price History | ESTC

Historical daily share price chart and data for Elastic since 2019 adjusted for splits and dividends. The latest closing stock price for Elastic as of September 29, 2023 is 81.24.
  • The all-time high Elastic stock closing price was 186.78 on November 16, 2021.
  • The Elastic 52-week high stock price is 82.84, which is 2% above the current share price.
  • The Elastic 52-week low stock price is 46.18, which is 43.2% below the current share price.
  • The average Elastic stock price for the last 52 weeks is 61.95.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Elastic Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2023 62.6385 50.1600 81.2400 47.9400 81.2400 57.75%
2022 75.3917 119.5700 119.5700 49.3000 51.5000 -58.16%
2021 143.0554 141.4600 186.7800 103.0000 123.0900 -15.77%
2020 89.9416 65.7900 159.0800 44.1200 146.1300 127.26%
Sector Industry Market Cap Revenue
Business Services Technology Services $7.996B $1.069B
Elastic N.V. is a search company. It primarily provides Elastic Stack, a set of software products which ingest and store data from various sources and formats, as well as performs search, analysis and visualization. Elastic N.V. is based in Mountain View, California.
Stock Name Country Market Cap PE Ratio
Thomson Reuters Corp (TRI) Canada $55.697B 40.25
ARM Holdings (ARM) United Kingdom $54.914B 0.00
Marvell Technology (MRVL) United States $46.703B 49.21
Trane Technologies (TT) Ireland $46.344B 24.81
Palantir Technologies (PLTR) United States $34.429B 0.00
Nu Holdings (NU) Brazil $34.037B 55.77
Spotify Technology (SPOT) Luxembourg $30.105B 0.00
Aptiv (APTV) Ireland $27.884B 20.93
Block (SQ) United States $27.002B 0.00
Symbotic (SYM) United States $18.582B 0.00
Jacobs Solutions (J) United States $17.188B 19.23
Rocket (RKT) United States $16.174B 0.00
Nomura Research Institute (NRILY) Japan $15.591B 0.00
EDENRED (EDNMY) France $15.474B 0.00
AppLovin (APP) United States $13.898B 148.00
Seagate Technology Holdings (STX) Ireland $13.708B 0.00
Grab Holdings (GRAB) Singapore $13.265B 0.00
Gen Digital (GEN) United States $11.305B 10.59
UiPath (PATH) United States $9.697B 0.00
Procore Technologies (PCOR) United States $9.302B 0.00
Confluent (CFLT) United States $8.955B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $8.693B 15.84
Klaviyo (KVYO) $8.689B 0.00
DocuSign (DOCU) United States $8.535B 116.67
NOV (NOV) United States $8.230B 19.91
Maplebear (CART) $8.208B 0.00
Full Truck Alliance (YMM) China $7.784B 32.00
SoFi Technologies (SOFI) United States $7.591B 0.00
Duolingo (DUOL) United States $6.890B 0.00
Smiths Group (SMGZY) United Kingdom $6.889B 0.00
R1 RCM (RCM) United States $6.314B 0.00
Parsons (PSN) United States $5.701B 30.36
Coherent (COHR) United States $4.909B 15.47
Vontier (VNT) United States $4.785B 10.24
Braze (BRZE) United States $4.620B 0.00
Sprinklr (CXM) United States $3.743B 461.33
SPX Technologies (SPXC) United States $3.711B 20.50
Instructure Holdings (INST) United States $3.657B 41.64
Aurora Innovation (AUR) United States $3.490B 0.00
Kyndryl Holdings (KD) United States $3.456B 0.00
Crane NXT (CXT) United States $3.156B 9.15
Chindatas (CD) China $3.033B 25.94
Coursera (COUR) United States $2.798B 0.00
Qifu Technology (QFIN) China $2.479B 4.54
N-able (NABL) United States $2.354B 99.23
Indra Sistemas S.A (ISMAY) Spain $2.339B 12.49
Credo Technology (CRDO) United States $2.273B 0.00
Jamf Holding (JAMF) United States $2.215B 0.00
Payoneer Global (PAYO) United States $2.198B 122.40
NWTN (NWTN) $2.158B 0.00
Lightspeed Commerce (LSPD) Canada $2.135B 0.00
GDS Holdings (GDS) China $2.087B 0.00
Paymentus Holdings (PAY) United States $2.050B 150.91
Cricut (CRCT) United States $2.042B 42.23
First Advantage (FA) United States $2.002B 14.22
LiveRamp Holdings (RAMP) United States $1.909B 0.00
Zeta Global Holdings (ZETA) United States $1.788B 0.00
Opendoor Technologies (OPEN) United States $1.740B 0.00
Riot Platforms (RIOT) United States $1.729B 0.00
Mirion Technologies (MIR) United States $1.687B 49.80
V2X (VVX) United States $1.611B 12.72
Inter (INTR) Brazil $1.607B 133.33
NV5 Global (NVEE) United States $1.529B 19.72
Cellebrite DI (CLBT) Israel $1.489B 58.85
Marathon Digital Holdings (MARA) United States $1.481B 0.00
Veradigm (MDRX) United States $1.436B 11.63
Lumen Technologies (LUMN) United States $1.431B 1.84
SOS (SOS) China $1.394B 0.00
MeridianLink (MLNK) United States $1.389B 0.00
Amplitude (AMPL) United States $1.365B 0.00
Thoughtworks Holding (TWKS) United States $1.296B 0.00
Vivid Seats (SEAT) United States $1.260B 11.26
AvePoint (AVPT) United States $1.246B 0.00
TeleTech Holdings (TTEC) United States $1.243B 9.97
Sterling Check (STER) United States $1.216B 16.39
Distribution Solutions (DSGR) United States $1.214B 26.94
Dada Nexus (DADA) China $1.165B 0.00
Ecovyst (ECVT) United States $1.148B 13.86
Adeia (ADEA) United States $1.140B 8.48
Pagaya Technologies (PGY) Israel $1.120B 0.00
Bitdeer Technologies Group (BTDR) Hong Kong, SAR China $1.073B 0.00
AMTD Digital (HKD) France $1.055B 0.00
PureCycle Technologies (PCT) United States $0.920B 0.00
LanzaTech Global (LNZA) United States $0.914B 0.00
SunCar Technology Group (SDA) Hong Kong, SAR China $0.909B 0.00
TDCX (TDCX) Singapore $0.856B 10.94
Accolade (ACCD) United States $0.800B 0.00
Yext (YEXT) United States $0.788B 0.00
ATOS ORIGIN (AEXAY) France $0.733B 0.00
Gaotu Techedu (GOTU) China $0.716B 27.60
Matterport (MTTR) United States $0.655B 0.00
ADTRAN Holdings (ADTN) United States $0.648B 0.00
Gogoro (GGR) Taiwan $0.640B 0.00
Cardlytics (CDLX) United States $0.622B 0.00
Digital World Acquisition (DWAC) United States $0.611B 0.00
PropertyGuru Group (PGRU) Singapore $0.595B 0.00
Vimeo (VMEO) United States $0.591B 0.00
Microvast Holdings (MVST) United States $0.585B 0.00
Cipher Mining (CIFR) United States $0.585B 0.00
Cleanspark (CLSK) United States $0.582B 0.00
ATRenew (RERE) China $0.567B 228.00
TELUS (CDA) (TIXT) Canada $0.557B 7.33
NextNav (NN) United States $0.556B 0.00
MediaAlpha (MAX) United States $0.532B 0.00
MarketWise (MKTW) United States $0.524B 0.00
SmartRent (SMRT) United States $0.523B 0.00
Rackspace Technology (RXT) United States $0.507B 29.38
Ispire Technology (ISPR) United States $0.502B 0.00
Youdao (DAO) China $0.502B 0.00
Waterdrop (WDH) China $0.454B 8.92
SomaLogic (SLGC) United States $0.449B 0.00
Hut 8 Mining (HUT) Canada $0.432B 0.00
DATATEC (DTTLY) South Africa $0.425B 0.00
Xperi (XPER) United States $0.419B 0.00
Amprius Technologies (AMPX) United States $0.409B 0.00
AirSculpt Technologies (AIRS) United States $0.388B 171.00
Intchains Group (ICG) China $0.362B 0.00
Nano-X Imaging (NNOX) Israel $0.362B 0.00
GigaCloud Technology (GCT) Hong Kong, SAR China $0.358B 7.59
TuSimple Holdings (TSP) United States $0.357B 0.00
Viant Technology (DSP) United States $0.350B 0.00
ADS-TEC Energy (ADSE) Ireland $0.344B 0.00
Vasta Platform (VSTA) Brazil $0.341B 103.25
FingerMotion (FNGR) Singapore $0.326B 0.00
Bakkt Holdings (BKKT) United States $0.321B 0.08
Inspired Entertainment (INSE) United States $0.315B 17.09
Mondee Holdings (MOND) United States $0.302B 0.00
Agora (API) China $0.272B 0.00
FiscalNote Holdings (NOTE) United States $0.268B 0.00
Real Brokerage (REAX) Canada $0.261B 0.00
Outbrain (OB) United States $0.248B 0.00
Priority Technology Holdings (PRTH) United States $0.248B 0.00
Lesaka Technologies (LSAK) South Africa $0.240B 0.00
CareMax (CMAX) United States $0.238B 0.00
Bitfarms (BITF) Canada $0.235B 0.00
CF Acquisition VIII (CFFE) United States $0.214B 0.00
CPI Card Group (PMTS) United States $0.212B 5.25
Tingo (TIO) United States $0.210B 0.00
Vacasa (VCSA) United States $0.205B 1.65
EVERSPIN TECH (MRAM) United States $0.204B 29.79
Luna Innovations (LUNA) United States $0.199B 53.27
WM Technology (MAPS) United States $0.197B 0.00
Climb Global Solutions (CLMB) United States $0.197B 13.74
Blade Air Mobility (BLDE) United States $0.192B 0.00
Arbe Robotics (ARBE) Israel $0.180B 0.00
Bit Digital (BTBT) United States $0.177B 0.00
CoreCard (CCRD) United States $0.170B 30.77
Loop Industries (LOOP) Canada $0.170B 0.00
BlackSky Technology (BKSY) United States $0.165B 0.00
WeWork (WE) United States $0.160B 0.00
M3-Brigade Acquisition II (MBAC) United States $0.151B 0.00
SYLA Technologies (SYT) Japan $0.146B 0.00
Skillsoft (SKIL) United States $0.143B 0.00
XIAO-I (AIXI) China $0.137B 0.00
RMG Acquisition III (RMGC) United States $0.134B 0.00
Alithya Group (ALYA) Canada $0.134B 0.00
SKYX Platforms (SKYX) United States $0.130B 0.00
Zentek (ZTEK) Canada $0.127B 0.00
MicroAlgo (MLGO) China $0.125B 0.00
OneConnect Financial Technology (OCFT) China $0.122B 0.00
Wi-LAN Inc (QTRHF) Canada $0.120B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.117B 0.00
ECARX Holdings (ECX) United Kingdom $0.116B 0.00
KLDiscovery (KLDI) United States $0.103B 0.00
Burning Rock Biotech (BNR) China $0.100B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.097B 0.00
Veritone (VERI) United States $0.095B 0.00
AstroNova (ALOT) United States $0.093B 22.73
Nauticus Robotics (KITT) United States $0.088B 0.00
Allot (ALLT) Israel $0.082B 0.00
SIMPPLE (SPPL) Singapore $0.079B 0.00
Rubicon Technologies (RBT) United States $0.076B 0.00
Presto Automation (PRST) United States $0.074B 0.00
Dave (DAVE) United States $0.074B 0.00
Fathom Holdings (FTHM) United States $0.074B 0.00
Clean Energy Technologies (CETY) United States $0.072B 0.00
Doma Holdings (DOMA) United States $0.068B 0.00
MicroCloud Hologram (HOLO) China $0.068B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.060B 0.00
Reliq Health Technologies (RQHTF) Canada $0.058B 0.00
Red Cat Holdings (RCAT) United States $0.054B 0.00
Knightscope (KSCP) United States $0.053B 0.00
WANdisco (WANSF) United Kingdom $0.053B 0.00
Byrna Technologies (BYRN) United States $0.049B 0.00
Ohmyhome (OMH) Singapore $0.047B 0.00
Zenvia (ZENV) Brazil $0.044B 0.00
MMTec (MTC) Hong Kong, SAR China $0.044B 0.00
Stronghold Digital Mining (SDIG) United States $0.043B 0.00
Katapult Holdings (KPLT) United States $0.041B 0.00
Mogo Inc (MOGO) Canada $0.039B 0.00
Owlet (OWLT) United States $0.038B 0.00
Otonomo Technologies (OTMO) Israel $0.038B 0.00
Duos Technologies (DUOT) United States $0.037B 0.00
Jianzhi Education Technology Group (JZ) China $0.037B 0.00
Hitek Global (HKIT) China $0.033B 0.00
Upexi (UPXI) United States $0.031B 0.00
BIT Mining (BTCM) United States $0.031B 0.00
Digihost Technology (DGHI) United States $0.030B 0.00
IDEANOMICS (IDEX) United States $0.029B 0.00
Aterian (ATER) United States $0.028B 0.00
CXApp (CXAI) United States $0.027B 0.00
Movella Holdings (MVLA) United States $0.027B 0.00
Exela Technologies (XELA) United States $0.027B 0.00
Glory Star New Medias (GSMG) China $0.026B 0.00
Abri SPAC I (ASPA) United States $0.026B 0.00
Glimpse (VRAR) United States $0.026B 0.00
Dolphin Digital Media (DLPN) United States $0.026B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.022B 0.00
Jianpu Technology (JT) China $0.021B 0.00
Shapeways Holdings (SHPW) United States $0.021B 0.00
SOBR Safe (SOBR) United States $0.020B 0.00
Advanced Human Imaging (AHI) Australia $0.019B 0.00
Vivakor (VIVK) United States $0.019B 0.00
Boxlight (BOXL) United States $0.018B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.018B 0.00
SILVERSUN TECH (SSNT) United States $0.017B 36.44
Paltalk (PALT) United States $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Alarum Technologies (ALAR) Israel $0.014B 0.00
SAI.TECH Global (SAI) Singapore $0.013B 0.00
Baijiayun Group (RTC) China $0.013B 0.00
VerifyMe (VRME) United States $0.012B 0.00
Singularity Future Technology (SGLY) United States $0.012B 0.00
Society Pass (SOPA) United States $0.011B 0.00
Borqs Technologies (BRQS) Hong Kong, SAR China $0.010B 0.00
EBET (EBET) United States $0.009B 0.00
Pintec Technology Holdings (PT) China $0.009B 0.00
Wah Fu Education Group (WAFU) China $0.009B 0.00
NiSun Enterprise Development Group (NISN) China $0.009B 0.00
Blackboxstocks (BLBX) United States $0.009B 0.00
Wearable Devices (WLDS) Israel $0.009B 0.00
Inpixon (INPX) United States $0.008B 0.00
AgileThought (AGIL) United States $0.008B 0.00
AERWINS Technologies (AWIN) Japan $0.008B 0.00
Maris-Tech (MTEK) Israel $0.008B 0.00
Soluna Holdings (SLNH) United States $0.007B 0.00
EZGO Technologies (EZGO) China $0.007B 0.00
Lytus Technologies Holdings PTV (LYT) $0.007B 0.00
Auddia (AUUD) United States $0.007B 0.00
Quhuo (QH) China $0.007B 0.00
Mobile Global Esports (MGAM) United States $0.007B 0.00
MIND Technology (MIND) United States $0.007B 0.00
VIQ SOLUTIONS (VQS) Canada $0.007B 0.00
Asset Entities (ASST) United States $0.007B 0.00
Color Star Technology (ADD) United States $0.007B 0.00
Meiwu Technology (WNW) China $0.007B 0.00
KWESST Micro Systems (KWE) Canada $0.006B 0.00
Swvl Holdings (SWVL) $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Caravelle Group (CACO) Singapore $0.005B 0.00
Marpai (MRAI) United States $0.005B 0.00
Kubient (KBNT) United States $0.004B 0.00
Medigus (MDGS) Israel $0.004B 0.00
Netcapital (NCPL) United States $0.004B 0.87
Nexalin Technology (NXL) United States $0.003B 0.00
Applied UV (AUVI) United States $0.003B 0.00
Agrify (AGFY) United States $0.002B 0.00
Earlyworks (ELWS) Japan $0.002B 0.00
BitNile Metaverse (BNMV) United States $0.002B 0.00
Eightco Holdings (OCTO) United States $0.002B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
Getaround (GETR) United States $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
Integrated Media Technology (IMTE) Australia $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00