ESTC: Elastic N.V.

As of Thursday, September 3rd, 2026

$ 96.13

+6.55 +7.31%

Open: 92.00
High: 96.47
Low: 92.00
Volume: 3,876,503
Previous Close on Wednesday, September 2nd, 2026

$ 89.58

-2.81 -3.04%

Open: 92.00
High: 93.50
Low: 89.34
Volume: 2,396,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 92.00 96.47 92.00 96.13 3,876,359 +6.55 +7.31
2026-09-02 92.00 93.50 89.34 89.58 2,396,524 -2.81 -3.04
2026-09-01 95.76 96.99 92.10 92.39 2,843,859 -5.16 -5.29
2026-08-31 98.00 102.42 95.36 97.55 5,744,159 -2.36 -2.36
2026-08-28 103.89 108.00 96.82 99.91 10,105,176 +16.17 +19.31
2026-08-27 82.65 85.78 82.00 83.74 5,082,659 +4.49 +5.67
2026-08-26 79.05 80.91 78.79 79.25 1,691,970 -1.15 -1.43
2026-08-25 82.98 83.32 79.44 80.40 2,111,642 -2.84 -3.41
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 108.00
On 2026-08-28		 89.34
On 2026-09-02		 12.39 14.80 108.00
On 2026-08-28		 89.34
On 2026-09-02		 -17.28 95.11
10D 108.00
On 2026-08-28		 78.79
On 2026-08-26		 10.23 11.91 108.00
On 2026-08-28		 89.34
On 2026-09-02		 -17.28 88.81
20D 108.00
On 2026-08-28		 71.21
On 2026-08-07		 26.18 37.43 108.00
On 2026-08-28		 89.34
On 2026-09-02		 -17.28 85.37
WTD 102.42
On 2026-08-31		 89.34
On 2026-09-02		 -3.78 -3.78 102.42
On 2026-08-31		 89.34
On 2026-09-02		 -12.77 93.91
MTD 96.99
On 2026-09-01		 89.34
On 2026-09-02		 -1.42 -1.46 96.99
On 2026-09-01		 89.34
On 2026-09-02		 -7.89 92.70
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

226.83 -3.52 -1.53 38,855
CWST

Casella Waste Systems Inc.

95.96 +2.56 +2.74 516,968
FFBC

First Financial Bancorp.

32.83 +0.16 +0.49 640,629
AMH

American Homes 4 Rent

32.71 -0.28 -0.85 2,344,584
ESTC

Elastic N.V.

96.13 +6.55 +7.31 3,876,503