ESTC: Elastic N.V.

As of Thursday, September 18th, 2025

$ 87.12

-- 0 0%

Open: 87.12
High: 87.12
Low: 87.12
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 87.12

+0.58 +0.67%

Open: 87.50
High: 88.40
Low: 86.02
Volume: 1,166,426

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 87.50 88.40 86.02 87.12 1,166,426 +0.58 +0.67
2025-09-16 88.02 88.14 85.70 86.54 1,550,750 -1.77 -2.00
2025-09-15 88.14 89.91 87.63 88.31 968,879 +0.77 +0.88
2025-09-12 89.20 89.38 86.85 87.54 1,648,987 -1.52 -1.71
2025-09-11 90.39 91.25 88.16 89.06 1,368,690 -0.87 -0.97
2025-09-10 91.26 92.95 89.27 89.93 1,960,234 -1.26 -1.38
2025-09-09 92.18 92.20 89.06 91.19 2,386,972 -1.11 -1.20
2025-09-08 87.79 92.72 87.01 92.30 2,410,095 +5.59 +6.45
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 91.25
On 2025-09-11		 85.70
On 2025-09-16		 -2.81 -3.12 91.25
On 2025-09-11		 85.70
On 2025-09-16		 -6.08 87.71
10D 92.95
On 2025-09-10		 83.11
On 2025-09-04		 0.83 0.96 92.95
On 2025-09-10		 85.70
On 2025-09-16		 -7.80 88.34
20D 94.44
On 2025-08-29		 75.50
On 2025-08-20		 9.49 12.22 94.44
On 2025-08-29		 82.69
On 2025-09-02		 -12.45 85.11
WTD 89.91
On 2025-09-15		 85.70
On 2025-09-16		 -0.42 -0.48 89.91
On 2025-09-15		 85.70
On 2025-09-16		 -4.68 87.32
MTD 92.95
On 2025-09-10		 82.69
On 2025-09-02		 2.06 2.42 92.95
On 2025-09-10		 85.70
On 2025-09-16		 -7.80 87.90
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.83 +6.33 +2.19 1,919,051
KO

The Coca-Cola Company

66.71 -0.34 -0.50 6,420,800
PFE

Pfizer Inc.

24.21 +0.16 +0.64 18,143,161
VZ

Verizon Communications Inc.

43.69 -0.53 -1.19 7,469,936
VIX

CBOE Volatility Index

15.57 -0.15 -0.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,195.02 +176.70 +0.38 267,350,328
DJTA

Dow Jones Transportation Average

15,648.75 +146.48 +0.94 110,954,641
SPX

S&P 500 Index

6,637.62 +37.27 +0.56
OEX

S&P 100 Index

3,306.57 +13.74 +0.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,486.03 +262.34 +1.08
NYA

NYSE Composite Index

21,517.07 +77.17 +0.36
XAX

NYSE AMEX Composite Index

6,975.91 -14.70 -0.21
RUI

RUSSELL 1000 Index

3,636.57 +22.90 +0.63
RUT

Russell 2000 Index

2,465.19 +57.85 +2.40
RUA

Russell 3000 Index

3,785.84 +26.70 +0.71
VIX

CBOE Volatility Index

15.57 -0.15 -0.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.96 -0.16 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.12 -0.65
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,369.61 +164.27 +1.47
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

87.12 0.00 0.00