Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 85.49 | 89.73 | 83.81 | 88.97 | 2m |
| September 16, 2026 | 83.75 | 86.30 | 83.66 | 85.03 | 2m |
| September 15, 2026 | 83.61 | 87.66 | 83.30 | 85.16 | 2m |
| September 14, 2026 | 84.50 | 85.97 |
Based on reports through April 30, 2026
Elastic makes search over data — from a shop catalogue to server logs and signs of an attack.
The technology grew out of an open source project, and that shaped everything: the product spread through engineers for free, while payment is for the managed cloud service, support and additional capabilities. That route costs less than marketing and yields an enormous installed base.
Two more profitable applications grew out of search: analysing logs to watch how systems behave, and finding signs of attack for security teams. A separate story is semantic search for applications built on language models. Risks: competition from cloud platforms selling similar services and customers cutting spending. The company pays no dividend.
Address:KEIZERSGRACHT 281, AMSTERDAM, 1016 ED, NL
| 3.5bn |
| CRWVCoreWeave, Inc. | 81.36 | +1.85 % | 2.7bn |
| CRWDCrowdStrike Holdings, Inc. | 237.65 | −3.28 % | 2.4bn |
| NOWServiceNow, Inc. | 135.79 | −193.50 % | 2.2bn |
| SNOWSnowflake Inc. | 334.12 | −1.26 % | 1.7bn |
| 83.04 |
| 85.11 |
| 2m |
| September 11, 2026 | 83.49 | 84.76 | 82.15 | 83.39 | 2m |
| September 10, 2026 | 86.00 | 88.24 | 83.41 | 83.48 | 2m |
| September 09, 2026 | 88.39 | 88.85 | 86.01 | 86.58 | 3m |
| September 08, 2026 | 89.98 | 90.59 | 88.10 | 88.42 | 2m |
| September 04, 2026 | 95.14 | 96.00 | 91.45 | 91.81 | 2m |
| September 03, 2026 | 92.00 | 96.47 | 92.00 | 96.13 | 4m |
| September 02, 2026 | 92.00 | 93.50 | 89.34 | 89.58 | 2m |
| September 01, 2026 | 95.76 | 96.99 | 92.10 | 92.39 | 3m |
| August 31, 2026 | 98.00 | 102.42 | 95.36 | 97.55 | 6m |
| August 28, 2026 | 103.89 | 108.00 | 96.82 | 99.91 | 10m |
| August 27, 2026 | 82.65 | 85.78 | 82.00 | 83.74 | 5m |
| August 26, 2026 | 79.05 | 80.91 | 78.79 | 79.25 | 2m |
| August 25, 2026 | 82.98 | 83.32 | 79.44 | 80.40 | 2m |
| August 24, 2026 | 85.68 | 86.06 | 82.95 | 83.24 | 2m |
| August 21, 2026 | 85.43 | 86.24 | 83.51 | 85.94 | 1m |
| August 20, 2026 | 87.89 | 88.21 | 85.27 | 85.90 | 2m |