ESTC: Elastic N.V.

As of Friday, April 26th, 2024

$ 107.43

+2.64 +2.52%

Open: 105.00
High: 108.72
Low: 105.00
Volume: 1,064,118
Previous Close on Thursday, April 25th, 2024

$ 104.79

+1.08 +1.04%

Open: 101.79
High: 104.83
Low: 100.72
Volume: 942,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 105.00 108.72 105.00 107.43 1,064,118 +2.64 +2.52
2024-04-25 101.79 104.83 100.72 104.79 942,870 +1.08 +1.04
2024-04-24 103.74 104.97 102.34 103.71 1,320,310 +1.19 +1.16
2024-04-23 98.29 103.23 98.29 102.52 1,892,703 +4.16 +4.23
2024-04-22 97.01 98.43 94.61 98.36 1,135,629 +2.17 +2.26
2024-04-19 94.97 97.90 94.92 96.19 1,566,573 +0.88 +0.92
2024-04-18 95.00 96.00 93.33 95.31 666,736 +0.70 +0.74
2024-04-17 95.67 95.84 94.25 94.61 839,702 -0.57 -0.60
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 108.72
On 2024-04-26		 94.61
On 2024-04-22		 11.24 11.69 104.97
On 2024-04-24		 100.72
On 2024-04-25		 -4.05 103.36
10D 108.72
On 2024-04-26		 93.33
On 2024-04-18		 10.19 10.48 104.97
On 2024-04-24		 100.72
On 2024-04-25		 -4.05 99.30
20D 108.72
On 2024-04-26		 93.33
On 2024-04-18		 7.19 7.17 101.61
On 2024-04-01		 93.33
On 2024-04-18		 -8.15 98.83
WTD 108.72
On 2024-04-26		 94.61
On 2024-04-22		 11.24 11.69 104.97
On 2024-04-24		 100.72
On 2024-04-25		 -4.05 103.36
MTD 108.72
On 2024-04-26		 93.33
On 2024-04-18		 7.19 7.17 101.61
On 2024-04-01		 93.33
On 2024-04-18		 -8.15 98.83
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

107.43 +2.64 +2.52 1,064,118