ESTC: Elastic N.V.

As of Tuesday, December 6th, 2022

$ 52.35

-- 0 0%

Open: 52.35
High: 52.35
Low: 52.35
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 52.35

-3.68 -6.57%

Open: 55.27
High: 56.22
Low: 51.76
Volume: 2,214,213
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 55.27 56.22 51.76 52.35 2,214,213 -3.68 -6.57
2022-12-02 56.73 57.72 54.95 56.03 2,297,245 -1.14 -1.99
2022-12-01 54.00 57.77 52.00 57.17 7,564,220 -4.02 -6.57
2022-11-30 58.31 61.40 57.69 61.19 2,998,348 +2.18 +3.69
2022-11-29 58.05 59.86 57.19 59.01 2,686,112 +1.24 +2.15
2022-11-28 57.73 60.32 57.62 57.77 2,277,764 -1.11 -1.89
2022-11-25 59.32 59.50 58.16 58.88 366,889 -0.72 -1.21
2022-11-23 57.60 59.67 56.05 59.60 971,599 +2.34 +4.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.40
On 2022-11-30
51.76
On 2022-12-05
-5.42 -9.38 61.40
On 2022-11-30
51.76
On 2022-12-05
-15.70 57.15
10D 61.40
On 2022-11-30
51.76
On 2022-12-05
-5.66 -9.76 61.40
On 2022-11-30
51.76
On 2022-12-05
-15.70 57.66
20D 68.67
On 2022-11-15
50.56
On 2022-11-07
-0.50 -0.95 68.67
On 2022-11-15
51.76
On 2022-12-05
-24.63 59.19
WTD 56.22
On 2022-12-05
51.76
On 2022-12-05
-3.68 -6.57 -- -- -- 52.35
MTD 57.77
On 2022-12-01
51.76
On 2022-12-05
-8.84 -14.45 57.77
On 2022-12-01
51.76
On 2022-12-05
-10.40 55.18
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

85.17 +0.51 +0.60 2,600,505
KO

The Coca-Cola Company

63.72 +0.25 +0.39 3,969,352
PFE

Pfizer Inc.

49.52 -1.21 -2.39 6,028,592
VZ

Verizon Communications Inc.

36.73 -0.34 -0.92 11,877,348
VIX

CBOE Volatility Index

22.17 +1.42 +6.84
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,638.50 -308.60 -0.91 126,880,529
DJTA

Dow Jones Transportation Average

13,911.20 -136.98 -0.98 34,781,282
SPX

S&P 500 Index

3,946.71 -52.13 -1.30
OEX

S&P 100 Index

1,763.40 -26.57 -1.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,583.15 -203.65 -1.73
NYA

NYSE Composite Index

15,327.08 -147.71 -0.95
XAX

NYSE AMEX Composite Index

4,442.06 -90.65 -2.00
RUI

RUSSELL 1000 Index

2,163.56 -29.33 -1.34
RUT

Russell 2000 Index

1,816.27 -23.95 -1.30
RUA

Russell 3000 Index

2,278.36 -30.84 -1.34
W5000

Wilshire 5000 Total Market Index

39,164.06 -531.05 -1.34
VIX

CBOE Volatility Index

22.17 +1.42 +6.84
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.91 +1.58 +5.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.39 +0.19 +0.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.39 +0.50 +2.09
VXN

CBOE NASDAQ 100 Volatility Index

27.25 +1.09 +4.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,889.99 -39.82 -0.67
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

52.35 0.00 0.00