ESTC: Elastic N.V.

As of Friday, August 14th, 2026

$ 86.68

+0.65 +0.76%

Open: 86.01
High: 87.61
Low: 83.81
Volume: 3,348,731
Previous Close on Thursday, August 13th, 2026

$ 86.03

+8.87 +11.50%

Open: 77.72
High: 86.70
Low: 77.52
Volume: 4,588,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 86.01 87.61 83.81 86.68 3,344,000 +0.65 +0.76
2026-08-13 77.72 86.70 77.52 86.03 4,588,587 +8.87 +11.50
2026-08-12 74.83 77.37 74.64 77.16 1,349,003 +0.81 +1.06
2026-08-11 75.99 77.39 75.27 76.35 1,080,892 +0.03 +0.04
2026-08-10 74.03 77.08 73.79 76.32 2,497,137 +1.21 +1.61
2026-08-07 71.69 75.48 71.21 75.11 2,538,460 +5.16 +7.38
2026-08-06 67.17 70.16 66.47 69.95 1,710,406 +0.23 +0.33
2026-08-05 72.62 72.83 69.49 69.72 2,358,561 -1.34 -1.89
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 87.61
On 2026-08-14		 73.79
On 2026-08-10		 11.57 15.40 77.39
On 2026-08-11		 74.64
On 2026-08-12		 -3.55 80.51
10D 87.61
On 2026-08-14		 66.47
On 2026-08-06		 20.89 31.75 72.83
On 2026-08-05		 66.47
On 2026-08-06		 -8.74 75.71
20D 87.61
On 2026-08-14		 56.06
On 2026-07-23		 25.09 40.74 63.44
On 2026-07-21		 56.06
On 2026-07-23		 -11.64 68.63
WTD 87.61
On 2026-08-14		 73.79
On 2026-08-10		 11.57 15.40 77.39
On 2026-08-11		 74.64
On 2026-08-12		 -3.55 80.51
MTD 87.61
On 2026-08-14		 66.47
On 2026-08-06		 20.89 31.75 72.83
On 2026-08-05		 66.47
On 2026-08-06		 -8.74 75.71
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

86.68 +0.65 +0.76 3,348,731