ESTC: Elastic N.V.

As of Wednesday, November 12th, 2025

$ 92.46

-2.01 -2.13%

Open: 94.88
High: 96.07
Low: 92.23
Volume: 1,483,001
Previous Close on Tuesday, November 11th, 2025

$ 94.47

+1.40 +1.50%

Open: 92.61
High: 95.01
Low: 92.61
Volume: 1,413,594

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 94.88 96.07 92.23 92.46 1,483,001 -2.01 -2.13
2025-11-11 92.61 95.01 92.61 94.47 1,413,594 +1.40 +1.50
2025-11-10 89.99 93.32 89.88 93.07 1,901,906 +3.05 +3.39
2025-11-07 85.29 90.08 84.87 90.02 1,574,732 +3.44 +3.97
2025-11-06 88.27 89.67 84.84 86.58 1,252,136 -0.46 -0.53
2025-11-05 88.22 88.52 86.72 87.04 1,161,839 -1.49 -1.68
2025-11-04 88.31 90.10 86.31 88.53 1,558,686 -2.20 -2.42
2025-11-03 89.99 92.24 89.34 90.73 2,095,393 +1.51 +1.69
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 96.07
On 2025-11-12		 84.84
On 2025-11-06		 5.42 6.23 89.67
On 2025-11-06		 89.67
On 2025-11-06		 0.00 91.32
10D 96.07
On 2025-11-12		 84.84
On 2025-11-06		 6.08 7.04 92.24
On 2025-11-03		 84.84
On 2025-11-06		 -8.02 90.05
20D 96.07
On 2025-11-12		 78.90
On 2025-10-16		 12.27 15.30 92.24
On 2025-11-03		 84.84
On 2025-11-06		 -8.02 87.82
WTD 96.07
On 2025-11-12		 89.88
On 2025-11-10		 2.44 2.71 93.32
On 2025-11-10		 93.32
On 2025-11-10		 0.00 93.33
MTD 96.07
On 2025-11-12		 84.84
On 2025-11-06		 3.24 3.63 92.24
On 2025-11-03		 84.84
On 2025-11-06		 -8.02 90.36
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

92.46 -2.01 -2.13 1,483,001