ESTC: Elastic N.V.

As of Friday, April 10th, 2026

$ 43.30

-1.70 -3.78%

Open: 45.01
High: 45.02
Low: 42.05
Volume: 3,216,107
Previous Close on Thursday, April 9th, 2026

$ 45.00

-3.72 -7.64%

Open: 48.32
High: 48.32
Low: 44.41
Volume: 2,520,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 45.01 45.02 42.05 43.30 3,216,107 -1.70 -3.78
2026-04-09 48.32 48.32 44.41 45.00 2,520,989 -3.72 -7.64
2026-04-08 51.60 51.91 48.43 48.72 1,791,412 -1.10 -2.21
2026-04-07 50.24 50.45 48.91 49.82 1,568,010 -0.74 -1.46
2026-04-06 50.83 51.29 49.69 50.56 1,121,861 -0.11 -0.22
2026-04-02 49.67 51.54 48.11 50.67 910,399 +0.76 +1.52
2026-04-01 50.74 50.99 48.57 49.91 1,207,001 -0.08 -0.16
2026-03-31 49.56 50.92 49.00 49.99 1,824,288 +0.58 +1.17
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 51.91
On 2026-04-08		 42.05
On 2026-04-10		 -7.37 -14.55 51.91
On 2026-04-08		 42.05
On 2026-04-10		 -18.99 47.48
10D 51.91
On 2026-04-08		 42.05
On 2026-04-10		 -8.01 -15.61 51.91
On 2026-04-08		 42.05
On 2026-04-10		 -18.99 48.59
20D 56.88
On 2026-03-19		 42.05
On 2026-04-10		 -8.40 -16.25 56.88
On 2026-03-19		 42.05
On 2026-04-10		 -26.07 50.71
WTD 51.91
On 2026-04-08		 42.05
On 2026-04-10		 -7.37 -14.55 51.91
On 2026-04-08		 42.05
On 2026-04-10		 -18.99 47.48
MTD 51.91
On 2026-04-08		 42.05
On 2026-04-10		 -6.69 -13.38 51.91
On 2026-04-08		 42.05
On 2026-04-10		 -18.99 48.28
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

43.30 -1.70 -3.78 3,216,107