ESTC: Elastic N.V.

As of Friday, May 15th, 2026

$ 50.60

+0.82 +1.65%

Open: 50.48
High: 51.52
Low: 49.29
Volume: 2,408,181
Previous Close on Thursday, May 14th, 2026

$ 49.78

+1.21 +2.49%

Open: 48.69
High: 50.61
Low: 47.56
Volume: 1,471,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 50.48 51.52 49.29 50.60 2,408,181 +0.82 +1.65
2026-05-14 48.69 50.61 47.56 49.78 1,471,931 +1.21 +2.49
2026-05-13 48.21 49.00 47.59 48.57 2,257,199 -1.52 -3.03
2026-05-12 50.66 51.08 49.69 50.09 1,795,506 -0.29 -0.58
2026-05-11 51.42 52.74 49.49 50.38 2,125,780 -1.87 -3.58
2026-05-08 50.74 52.31 49.92 52.25 1,255,273 +0.63 +1.22
2026-05-07 52.11 53.33 51.31 51.62 2,403,726 +2.51 +5.11
2026-05-06 49.13 50.00 48.07 49.11 1,195,549 -1.04 -2.07
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 52.74
On 2026-05-11		 47.56
On 2026-05-14		 -1.65 -3.16 52.74
On 2026-05-11		 47.56
On 2026-05-14		 -9.82 49.88
10D 53.33
On 2026-05-07		 47.56
On 2026-05-14		 1.99 4.09 53.33
On 2026-05-07		 47.56
On 2026-05-14		 -10.82 50.32
20D 53.33
On 2026-05-07		 44.31
On 2026-04-23		 3.04 6.39 50.28
On 2026-04-21		 44.31
On 2026-04-23		 -11.87 48.98
WTD 52.74
On 2026-05-11		 47.56
On 2026-05-14		 -1.65 -3.16 52.74
On 2026-05-11		 47.56
On 2026-05-14		 -9.82 49.88
MTD 53.33
On 2026-05-07		 47.56
On 2026-05-14		 4.17 8.98 53.33
On 2026-05-07		 47.56
On 2026-05-14		 -10.82 50.17
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

50.60 +0.82 +1.65 2,408,181