ESTC: Elastic N.V.

As of Thursday, July 10th, 2025

$ 84.70

-1.86 -2.15%

Open: 86.45
High: 86.45
Low: 83.27
Volume: 1,778,415
Previous Close on Wednesday, July 9th, 2025

$ 86.56

+0.49 +0.57%

Open: 86.91
High: 87.19
Low: 85.77
Volume: 1,284,685

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 86.45 86.45 83.27 84.70 1,778,415 -1.86 -2.15
2025-07-09 86.91 87.19 85.77 86.56 1,284,685 +0.49 +0.57
2025-07-08 86.47 87.13 85.08 86.07 1,281,363 -0.21 -0.24
2025-07-07 86.87 87.46 85.48 86.28 1,510,473 -0.92 -1.06
2025-07-03 85.22 88.80 85.18 87.20 1,210,071 +3.00 +3.56
2025-07-02 83.48 85.10 82.87 84.20 1,435,093 +0.49 +0.59
2025-07-01 83.86 85.27 82.45 83.71 1,410,623 -0.62 -0.74
2025-06-30 83.50 84.57 82.81 84.33 1,651,622 +1.64 +1.98
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.80
On 2025-07-03		 83.27
On 2025-07-10		 0.50 0.59 88.80
On 2025-07-03		 83.27
On 2025-07-10		 -6.23 86.16
10D 88.80
On 2025-07-03		 80.50
On 2025-06-26		 3.72 4.59 88.80
On 2025-07-03		 83.27
On 2025-07-10		 -6.23 84.84
20D 88.80
On 2025-07-03		 79.12
On 2025-06-13		 -0.02 -0.02 85.44
On 2025-06-11		 79.12
On 2025-06-13		 -7.40 83.59
WTD 87.46
On 2025-07-07		 83.27
On 2025-07-10		 -2.50 -2.87 87.46
On 2025-07-07		 83.27
On 2025-07-10		 -4.79 85.90
MTD 88.80
On 2025-07-03		 82.45
On 2025-07-01		 0.37 0.44 88.80
On 2025-07-03		 83.27
On 2025-07-10		 -6.23 85.53
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

84.70 -1.86 -2.15 1,778,415