ESTC: Elastic N.V.

As of Thursday, November 12th, 2026

$ 89.06

+1.75 +2.00%

Open: 87.50
High: 89.29
Low: 85.69
Volume: 1,431,375
Previous Close on Wednesday, November 11th, 2026

$ 87.31

+0.06 +0.07%

Open: 89.58
High: 90.55
Low: 87.26
Volume: 1,196,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 87.50 89.29 85.69 89.06 1,431,375 +1.75 +2.00
2026-11-11 89.58 90.55 87.26 87.31 1,196,651 +0.06 +0.07
2026-11-10 88.81 91.06 84.80 87.25 1,353,536 -3.01 -3.33
2026-11-09 86.34 90.54 85.78 90.26 1,655,898 +4.18 +4.86
2026-11-06 84.81 87.72 84.20 86.08 1,117,208 +1.88 +2.23
2026-11-05 88.50 88.85 83.59 84.20 2,196,213 -5.48 -6.11
2026-11-04 89.39 92.13 87.87 89.68 1,951,675 -0.79 -0.87
2026-11-03 89.00 92.77 87.12 90.47 2,021,678 -0.87 -0.95
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 91.06
On 2026-11-10		 84.20
On 2026-11-06		 4.86 5.77 91.06
On 2026-11-10		 85.69
On 2026-11-12		 -5.90 87.99
10D 101.42
On 2026-10-30		 83.59
On 2026-11-05		 -14.24 -13.79 101.42
On 2026-10-30		 83.59
On 2026-11-05		 -17.58 89.29
20D 107.48
On 2026-10-28		 83.59
On 2026-11-05		 -8.18 -8.41 107.48
On 2026-10-28		 83.59
On 2026-11-05		 -22.23 94.80
WTD 91.06
On 2026-11-10		 84.80
On 2026-11-10		 2.98 3.46 91.06
On 2026-11-10		 85.69
On 2026-11-12		 -5.90 88.47
MTD 97.28
On 2026-11-02		 83.59
On 2026-11-05		 -8.22 -8.45 97.28
On 2026-11-02		 83.59
On 2026-11-05		 -14.07 88.41
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

89.06 +1.75 +2.00 1,431,375