ESTC: Elastic N.V.

As of Monday, March 2nd, 2026

$ 52.92

+0.85 +1.63%

Open: 51.16
High: 54.98
Low: 51.16
Volume: 2,810,448
Previous Close on Friday, February 27th, 2026

$ 52.07

-9.51 -15.44%

Open: 55.10
High: 55.10
Low: 49.90
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-02 51.16 54.98 51.16 52.92 2,810,448 +0.85 +1.63
2026-02-27 55.10 55.10 49.90 52.07 0 -9.51 -15.44
2026-02-26 58.99 62.10 58.99 61.58 0 +3.58 +6.17
2026-02-25 56.48 58.42 54.72 58.00 0 +1.62 +2.87
2026-02-24 53.82 57.98 53.27 56.38 0 +3.04 +5.70
2026-02-23 56.73 56.93 52.73 53.34 0 -4.78 -8.22
2026-02-20 62.04 64.70 57.83 58.12 2,638,289 -3.94 -6.35
2026-02-19 60.87 62.31 60.05 62.06 1,475,928 +1.03 +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 62.10
On 2026-02-26		 49.90
On 2026-02-27		 -0.42 -0.79 62.10
On 2026-02-26		 49.90
On 2026-02-27		 -19.65 56.19
10D 64.70
On 2026-02-20		 49.90
On 2026-02-27		 -8.65 -14.05 64.70
On 2026-02-20		 49.90
On 2026-02-27		 -22.87 57.59
20D 67.03
On 2026-02-02		 49.90
On 2026-02-27		 -13.01 -19.73 67.03
On 2026-02-02		 49.90
On 2026-02-27		 -25.55 59.33
WTD 54.98
On 2026-03-02		 51.16
On 2026-03-02		 0.85 1.63 -- -- -- 52.92
MTD 54.98
On 2026-03-02		 51.16
On 2026-03-02		 0.85 1.63 -- -- -- 52.92
As of Monday, March 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.74 +3.48 +1.02 3,980,704
KO

The Coca-Cola Company

80.22 -1.34 -1.64 18,134,781
PFE

Pfizer Inc.

27.26 -0.39 -1.41 41,317,648
VZ

Verizon Communications Inc.

49.98 -0.16 -0.32 23,720,879
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 -73.14 -0.15 552,113,954
DJTA

Dow Jones Transportation Average

19,758.30 +69.11 +0.35 174,104,857
SPX

S&P 500 Index

6,881.62 +2.74 +0.04
OEX

S&P 100 Index

3,350.99 +3.61 +0.11
NDX

NASDAQ 100 Index

24,992.60 +32.57 +0.13
NYA

NYSE Composite Index

23,413.10 -81.34 -0.35
XAX

NYSE AMEX Composite Index

8,861.11 +99.97 +1.14
RUI

RUSSELL 1000 Index

3,760.61 +3.66 +0.10
RUT

Russell 2000 Index

2,655.94 +23.58 +0.90
RUA

Russell 3000 Index

3,922.28 +5.24 +0.13
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 +0.35 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 +0.56 +2.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 +0.88 +4.08
 
Recent
Ticker Last Chg %Chg Volume
ANIP

ANI Pharmaceuticals Inc.

75.22 +1.32 +1.79 476,125
DXPE

DXP Enterprises Inc.

143.74 +5.27 +3.81 121,897
ESTC

Elastic N.V.

52.92 +0.85 +1.63 2,810,448