ESTC: Elastic N.V.
$ 86.07 |
|
-0.63 -0.73% |
Open: | 86.18 |
High: | 86.55 |
Low: | 84.80 |
Volume: | 1,608,665 |
$ 86.70
+2.87 +3.42%
Open: | 83.88 |
High: | 86.88 |
Low: | 83.49 |
Volume: | 1,277,576 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-22 | 86.18 | 86.55 | 84.80 | 86.07 | 1,608,665 | -0.63 | -0.73 |
2025-10-21 | 83.88 | 86.88 | 83.49 | 86.70 | 1,277,576 | +2.87 | +3.42 |
2025-10-20 | 81.47 | 83.95 | 81.47 | 83.83 | 1,255,750 | +2.67 | +3.29 |
2025-10-17 | 80.40 | 81.67 | 80.24 | 81.16 | 1,424,410 | +0.62 | +0.77 |
2025-10-16 | 81.00 | 82.34 | 78.90 | 80.54 | 1,854,105 | +0.35 | +0.44 |
2025-10-15 | 82.61 | 82.75 | 79.80 | 80.19 | 2,524,378 | -1.62 | -1.98 |
2025-10-14 | 83.50 | 84.59 | 81.73 | 81.81 | 1,966,130 | -2.91 | -3.43 |
2025-10-13 | 87.22 | 87.77 | 84.26 | 84.72 | 2,044,735 | -1.76 | -2.04 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 86.88 On 2025-10-21 |
78.90 On 2025-10-16 |
5.88 | 7.33 | 82.34 On 2025-10-16 |
80.24 On 2025-10-17 |
-2.55 | 83.66 |
10D | 92.96 On 2025-10-10 |
78.90 On 2025-10-16 |
2.87 | 3.45 | 92.96 On 2025-10-10 |
78.90 On 2025-10-16 |
-15.12 | 83.31 |
20D | 92.96 On 2025-10-10 |
78.90 On 2025-10-16 |
0.20 | 0.23 | 92.96 On 2025-10-10 |
78.90 On 2025-10-16 |
-15.12 | 84.15 |
WTD | 86.88 On 2025-10-21 |
81.47 On 2025-10-20 |
4.91 | 6.05 | 86.88 On 2025-10-21 |
84.80 On 2025-10-22 |
-2.39 | 85.53 |
MTD | 92.96 On 2025-10-10 |
78.90 On 2025-10-16 |
1.58 | 1.87 | 92.96 On 2025-10-10 |
78.90 On 2025-10-16 |
-15.12 | 83.78 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,590.41 | -334.33 | -0.71 | 457,296,291 |
DJTA
Dow Jones Transportation Average |
15,720.38 | -217.27 | -1.36 | 123,448,427 |
SPX
S&P 500 Index |
6,699.40 | -35.95 | -0.53 | |
OEX
S&P 100 Index |
3,346.78 | -18.04 | -0.54 | |
NDX
NASDAQ 100 Index |
24,879.00 | -248.13 | -0.99 | |
NYA
NYSE Composite Index |
21,514.71 | -56.45 | -0.26 | |
XAX
NYSE AMEX Composite Index |
6,953.20 | +69.97 | +1.02 | |
RUI
RUSSELL 1000 Index |
3,659.55 | -22.33 | -0.61 | |
RUT
Russell 2000 Index |
2,451.55 | -36.13 | -1.45 | |
RUA
Russell 3000 Index |
3,807.80 | -24.67 | -0.64 | |
VIX
CBOE Volatility Index |
18.60 | +0.73 | +4.09 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | +0.22 | +0.95 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.37 | +0.27 | +1.22 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.31 | +0.32 | +1.60 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,568.26 | -117.46 | -1.01 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ESTC
Elastic N.V. |
86.07 | -0.63 | -0.73 | 1,608,665 |