ESTC: Elastic N.V.

As of Monday, November 17th, 2025

$ 90.83

-- 0 0%

Open: 90.83
High: 90.83
Low: 90.83
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 90.83

-0.47 -0.51%

Open: 88.48
High: 92.27
Low: 87.51
Volume: 1,254,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 88.48 92.27 87.51 90.83 1,254,993 -0.47 -0.51
2025-11-13 91.38 93.92 90.46 91.30 1,254,788 -1.16 -1.25
2025-11-12 94.88 96.07 92.23 92.46 1,483,001 -2.01 -2.13
2025-11-11 92.61 95.01 92.61 94.47 1,413,594 +1.40 +1.50
2025-11-10 89.99 93.32 89.88 93.07 1,901,906 +3.05 +3.39
2025-11-07 85.29 90.08 84.87 90.02 1,574,732 +3.44 +3.97
2025-11-06 88.27 89.67 84.84 86.58 1,252,136 -0.46 -0.53
2025-11-05 88.22 88.52 86.72 87.04 1,161,839 -1.49 -1.68
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 96.07
On 2025-11-12		 87.51
On 2025-11-14		 0.81 0.90 96.07
On 2025-11-12		 87.51
On 2025-11-14		 -8.91 92.43
10D 96.07
On 2025-11-12		 84.84
On 2025-11-06		 1.61 1.80 96.07
On 2025-11-12		 87.51
On 2025-11-14		 -8.91 90.50
20D 96.07
On 2025-11-12		 81.47
On 2025-10-20		 9.67 11.91 96.07
On 2025-11-12		 87.51
On 2025-11-14		 -8.91 88.84
WTD 96.07
On 2025-11-12		 87.51
On 2025-11-14		 0.81 0.90 96.07
On 2025-11-12		 87.51
On 2025-11-14		 -8.91 92.43
MTD 96.07
On 2025-11-12		 84.84
On 2025-11-06		 1.61 1.80 96.07
On 2025-11-12		 87.51
On 2025-11-14		 -8.91 90.50
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.67 -4.15 -1.36 1,492,605
KO

The Coca-Cola Company

71.27 +0.11 +0.15 5,740,056
PFE

Pfizer Inc.

25.36 +0.30 +1.20 45,536,084
VZ

Verizon Communications Inc.

41.15 +0.09 +0.21 12,630,732
VIX

CBOE Volatility Index

22.19 +2.36 +11.90
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,697.80 -449.68 -0.95 300,359,008
DJTA

Dow Jones Transportation Average

15,840.19 -232.37 -1.45 61,952,833
SPX

S&P 500 Index

6,673.82 -60.29 -0.90
OEX

S&P 100 Index

3,358.20 -28.33 -0.84
NDX

NASDAQ 100 Index

24,778.38 -229.86 -0.92
NYA

NYSE Composite Index

21,277.68 -192.58 -0.90
XAX

NYSE AMEX Composite Index

7,259.08 -30.75 -0.42
RUI

RUSSELL 1000 Index

3,636.94 -33.88 -0.92
RUT

Russell 2000 Index

2,356.18 -32.05 -1.34
RUA

Russell 3000 Index

3,778.84 -35.88 -0.94
VIX

CBOE Volatility Index

22.19 +2.36 +11.90
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.84 +0.48 +1.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.27 +0.92 +3.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.01 +1.43 +6.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,630.92 -80.59 -0.69
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

90.83 0.00 0.00