ESTC: Elastic N.V.

As of Friday, July 17th, 2026

$ 61.59

-0.52 -0.84%

Open: 61.30
High: 62.46
Low: 61.02
Volume: 1,458,459
Previous Close on Thursday, July 16th, 2026

$ 62.11

-0.13 -0.21%

Open: 62.19
High: 63.16
Low: 60.70
Volume: 1,487,229

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 61.30 62.46 61.02 61.59 1,458,459 -0.52 -0.84
2026-07-16 62.19 63.16 60.70 62.11 1,487,229 -0.13 -0.21
2026-07-15 63.42 64.64 61.62 62.24 1,715,368 -0.08 -0.13
2026-07-14 59.84 62.95 59.46 62.32 1,552,069 -0.11 -0.18
2026-07-13 61.16 63.12 60.56 62.43 1,983,898 +2.19 +3.64
2026-07-10 63.49 63.97 59.76 60.24 1,498,205 -1.82 -2.93
2026-07-09 58.62 62.75 58.35 62.06 1,459,495 +1.98 +3.30
2026-07-08 58.05 60.41 57.78 60.08 1,959,864 +0.62 +1.04
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 64.64
On 2026-07-15		 59.46
On 2026-07-14		 1.35 2.24 64.64
On 2026-07-15		 60.70
On 2026-07-16		 -6.10 62.14
10D 64.64
On 2026-07-15		 56.56
On 2026-07-06		 3.55 6.12 63.97
On 2026-07-10		 59.46
On 2026-07-14		 -7.06 61.11
20D 64.64
On 2026-07-15		 53.04
On 2026-06-25		 3.03 5.17 60.47
On 2026-06-22		 53.04
On 2026-06-25		 -12.29 59.34
WTD 64.64
On 2026-07-15		 59.46
On 2026-07-14		 1.35 2.24 64.64
On 2026-07-15		 60.70
On 2026-07-16		 -6.10 62.14
MTD 64.64
On 2026-07-15		 56.56
On 2026-07-06		 4.57 8.01 63.97
On 2026-07-10		 59.46
On 2026-07-14		 -7.06 60.63
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

61.59 -0.52 -0.84 1,458,459