ESTC: Elastic N.V.

As of Wednesday, April 16th, 2025

$ 78.79

-1.16 -1.45%

Open: 78.63
High: 79.94
Low: 76.59
Volume: 1,717,184
Previous Close on Tuesday, April 15th, 2025

$ 79.95

+0.53 +0.67%

Open: 79.00
High: 80.82
Low: 78.63
Volume: 1,830,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 78.63 79.94 76.59 78.79 1,717,184 -1.16 -1.45
2025-04-15 79.00 80.82 78.63 79.95 1,830,591 +0.53 +0.67
2025-04-14 82.46 82.76 79.14 79.42 1,139,498 -0.41 -0.51
2025-04-11 79.05 80.04 76.50 79.83 1,260,739 +1.05 +1.33
2025-04-10 80.53 81.31 76.77 78.78 1,318,866 -4.57 -5.48
2025-04-09 73.02 84.85 71.56 83.35 1,827,815 +9.99 +13.62
2025-04-08 77.62 78.75 72.26 73.36 1,570,033 -1.28 -1.71
2025-04-07 71.43 79.59 70.15 74.64 3,288,627 -1.50 -1.97
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 82.76
On 2025-04-14		 76.50
On 2025-04-11		 -4.56 -5.47 82.76
On 2025-04-14		 76.59
On 2025-04-16		 -7.46 79.35
10D 87.36
On 2025-04-03		 70.15
On 2025-04-07		 -12.60 -13.79 87.36
On 2025-04-03		 70.15
On 2025-04-07		 -19.71 78.65
20D 103.79
On 2025-03-25		 70.15
On 2025-04-07		 -16.53 -17.34 103.79
On 2025-03-25		 70.15
On 2025-04-07		 -32.42 87.02
WTD 82.76
On 2025-04-14		 76.59
On 2025-04-16		 -1.04 -1.30 82.76
On 2025-04-14		 76.59
On 2025-04-16		 -7.46 79.39
MTD 93.04
On 2025-04-02		 70.15
On 2025-04-07		 -10.31 -11.57 93.04
On 2025-04-02		 70.15
On 2025-04-07		 -24.60 80.77
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
NTRS

Northern Trust Corporation

87.43 -1.84 -2.06 1,335,790
EXAS

Exact Sciences Corporation

42.26 -1.41 -3.23 2,901,420
BABA

Alibaba Group Holding Limited

106.75 -5.53 -4.93 17,962,572
CHKP

Check Point Software Technologies Ltd.

214.94 -9.53 -4.25 935,177
ESTC

Elastic N.V.

78.79 -1.16 -1.45 1,717,184