ESTC: Elastic N.V.

As of Friday, August 1st, 2025

$ 83.70

-- 0 0%

Open: 83.70
High: 83.70
Low: 83.70
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 83.70

-4.29 -4.88%

Open: 88.30
High: 88.30
Low: 83.55
Volume: 1,539,361

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 88.30 88.30 83.55 83.70 1,539,361 -4.29 -4.88
2025-07-30 88.81 89.00 86.40 87.99 766,941 -0.79 -0.89
2025-07-29 89.88 90.76 87.63 88.78 942,777 -0.08 -0.09
2025-07-28 90.61 90.98 88.84 88.86 840,874 -1.00 -1.11
2025-07-25 89.23 91.12 88.64 89.86 1,185,895 +1.15 +1.30
2025-07-24 87.45 89.00 87.32 88.71 1,101,494 +1.72 +1.98
2025-07-23 87.77 88.00 86.27 86.99 930,230 -0.36 -0.41
2025-07-22 87.19 88.49 86.61 87.35 770,243 +0.49 +0.56
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 91.12
On 2025-07-25		 83.55
On 2025-07-31		 -5.01 -5.65 91.12
On 2025-07-25		 83.55
On 2025-07-31		 -8.31 87.84
10D 91.12
On 2025-07-25		 83.55
On 2025-07-31		 -2.60 -3.01 91.12
On 2025-07-25		 83.55
On 2025-07-31		 -8.31 87.59
20D 91.12
On 2025-07-25		 83.00
On 2025-07-11		 -0.50 -0.59 91.12
On 2025-07-25		 83.55
On 2025-07-31		 -8.31 86.58
WTD 90.98
On 2025-07-28		 83.55
On 2025-07-31		 -6.16 -6.86 90.98
On 2025-07-28		 83.55
On 2025-07-31		 -8.17 87.33
MTD 91.12
On 2025-07-25		 82.45
On 2025-07-01		 -0.63 -0.75 91.12
On 2025-07-25		 83.55
On 2025-07-31		 -8.31 86.34
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,363,739
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,990,163
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,915,601
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,472,594
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,859,071
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,042,870
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
AIG

American International Group Inc.

77.63 0.00 0.00
WSO

Watsco Inc.

450.88 0.00 0.00
KMB

Kimberly-Clark Corp

124.62 0.00 0.00
ESTC

Elastic N.V.

83.70 0.00 0.00