Free Trial

Elastic (ESTC) Stock Chart & Stock Price History

Elastic logo
$79.63 -4.07 (-4.86%)
Closing price 08/1/2025 03:59 PM Eastern
Extended Trading
$80.73 +1.10 (+1.38%)
As of 08/1/2025 07:48 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Elastic Stock Price Performance

The Elastic (ESTC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 22.08%, with a year-to-date return of -19.63%. In the past month, the stock has decreased 5.47%, reflecting recent market activity.

As of the latest close, Elastic traded at $79.63 with a market cap of $8.40 billion and volume of 1.22 million shares. Five years ago, the stock traded at $96.19, representing a 17.22% decrease over that period. At the time, it had a market cap of $8.20 billion and a volume of 441,416 shares.

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.

5 Day
Performance
-10.45%
1 Month
Performance
-5.47%
3 Month
Performance
-4.14%
Year-To-Date
Performance
-19.63%
1 Year
Performance
-22.08%
5 Year
Performance
-17.22%

ESTC Stock Chart for Saturday, August, 2, 2025

Elastic Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$83.60$79.63
-4.75%
$82.56$79.341.22 million shs$8.40 billion
07/31/2025$87.94$83.60
-4.93%
$88.30$83.551.54 million shs$8.82 billion
07/30/2025$88.70$87.94
-0.85%
$89.00$86.40769,102 shs$9.28 billion
07/29/2025$88.92$88.70
-0.25%
$90.76$87.63955,289 shs$9.36 billion
07/28/2025$90.01$88.92
-1.21%
$90.98$88.84857,376 shs$9.38 billion
07/25/2025$88.93$90.01
+1.21%
$91.12$88.641.19 million shs$9.50 billion
07/24/2025$87.17$88.93
+2.02%
$89.00$87.321.10 million shs$9.39 billion
07/23/2025$87.39$87.17
-0.26%
$88.00$86.27952,839 shs$9.20 billion
07/22/2025$86.80$87.39
+0.68%
$88.49$86.61770,242 shs$9.22 billion
07/21/2025$86.79$86.80
+0.01%
$87.55$85.611.18 million shs$9.16 billion
07/18/2025$86.30$86.79
+0.56%
$86.94$84.941.03 million shs$9.16 billion
07/17/2025$85.11$86.30
+1.40%
$86.70$84.99995,941 shs$9.11 billion
07/16/2025$84.16$85.11
+1.13%
$85.16$83.28864,778 shs$8.98 billion
07/15/2025$85.18$84.16
-1.20%
$86.40$83.811.43 million shs$8.88 billion
07/14/2025$84.30$85.18
+1.05%
$86.54$83.661.73 million shs$8.99 billion
07/11/2025$84.65$84.30
-0.41%
$85.28$83.001.51 million shs$8.90 billion
07/10/2025$86.56$84.65
-2.21%
$86.45$83.271.79 million shs$8.93 billion
07/09/2025$86.30$86.56
+0.30%
$87.19$85.771.28 million shs$9.14 billion
07/08/2025$86.26$86.30
+0.05%
$87.13$85.081.28 million shs$9.11 billion
07/07/2025$87.48$86.26
-1.39%
$87.46$85.481.53 million shs$9.10 billion
07/04/2025$87.48$87.48$88.80$85.181.21 million shs$9.23 billion
07/03/2025$84.24$87.48
+3.84%
$88.80$85.181.21 million shs$9.23 billion
07/02/2025$83.75$84.24
+0.59%
$85.10$82.871.46 million shs$8.89 billion
07/01/2025$84.42$83.75
-0.79%
$85.27$82.451.41 million shs$8.84 billion

This page (NYSE:ESTC) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners