ESTC: Elastic N.V.
$ 86.08 |
|
+1.68 +1.99% |
|
| Open: | 84.81 |
| High: | 87.72 |
| Low: | 84.20 |
| Volume: | 1,117,208 |
$ 84.40
-5.28 -5.89%
| Open: | 88.50 |
| High: | 88.85 |
| Low: | 83.59 |
| Volume: | 2,196,213 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 84.81 | 87.72 | 84.20 | 86.08 | 1,117,208 | +1.68 | +1.99 |
| 2026-11-05 | 88.50 | 88.85 | 83.59 | 84.40 | 2,196,213 | -5.28 | -5.89 |
| 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 |
| 2026-11-02 | 97.28 | 97.28 | 90.87 | 91.34 | 2,429,920 | -5.94 | -6.11 |
| 2026-10-30 | 101.42 | 101.42 | 95.83 | 97.28 | 1,486,083 | -6.02 | -5.83 |
| 2026-10-29 | 102.29 | 104.50 | 100.16 | 103.30 | 2,060,963 | -3.28 | -3.08 |
| 2026-10-28 | 105.34 | 107.48 | 104.99 | 106.58 | 1,546,241 | +1.06 | +1.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 97.28 On 2026-11-02 |
83.59 On 2026-11-05 |
-11.20 | -11.51 | 97.28 On 2026-11-02 |
83.59 On 2026-11-05 |
-14.07 | 88.39 |
| 10D | 107.48 On 2026-10-28 |
83.59 On 2026-11-05 |
-16.35 | -15.96 | 107.48 On 2026-10-28 |
83.59 On 2026-11-05 |
-22.23 | 96.09 |
| 20D | 107.48 On 2026-10-28 |
83.59 On 2026-11-05 |
-12.15 | -12.37 | 107.48 On 2026-10-28 |
83.59 On 2026-11-05 |
-22.23 | 96.08 |
| WTD | 97.28 On 2026-11-02 |
83.59 On 2026-11-05 |
-11.20 | -11.51 | 97.28 On 2026-11-02 |
83.59 On 2026-11-05 |
-14.07 | 88.39 |
| MTD | 97.28 On 2026-11-02 |
83.59 On 2026-11-05 |
-11.20 | -11.51 | 97.28 On 2026-11-02 |
83.59 On 2026-11-05 |
-14.07 | 88.39 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,285.73 | -237.33 | -0.46 | 522,516,301 |
|
DJTA
Dow Jones Transportation Average |
19,774.87 | -314.10 | -1.56 | 73,011,022 |
|
SPX
S&P 500 Index |
7,376.86 | +23.13 | +0.31 | |
|
OEX
S&P 100 Index |
3,635.84 | +16.34 | +0.45 | |
|
NDX
NASDAQ 100 Index |
26,989.99 | +360.18 | +1.35 | |
|
NYA
NYSE Composite Index |
23,950.37 | -5.61 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
8,039.15 | -1.48 | -0.02 | |
|
RUI
RUSSELL 1000 Index |
4,018.78 | +14.27 | +0.36 | |
|
RUT
Russell 2000 Index |
2,754.11 | +24.22 | +0.89 | |
|
RUA
Russell 3000 Index |
4,187.77 | +15.75 | +0.38 | |
|
VIX
CBOE Volatility Index |
25.64 | -2.54 | -9.01 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.30 | -0.30 | -1.22 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.70 | -0.59 | -2.33 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
24.60 | -0.95 | -3.72 |