ESTC: Elastic N.V.

As of Friday, May 30th, 2025

$ 92.03

-- 0 0%

Open: 92.03
High: 92.03
Low: 92.03
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 92.03

-0.34 -0.37%

Open: 92.84
High: 93.57
Low: 90.42
Volume: 3,150,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 92.84 93.57 90.42 92.03 3,150,485 -0.34 -0.37
2025-05-28 92.83 93.88 91.98 92.37 1,520,808 -0.48 -0.52
2025-05-27 93.79 94.29 92.37 92.85 2,611,118 +0.60 +0.65
2025-05-23 90.75 92.89 90.00 92.25 1,141,706 -0.75 -0.81
2025-05-22 91.20 93.57 90.71 93.00 2,116,066 +2.35 +2.59
2025-05-21 92.83 93.53 90.12 90.65 2,052,266 -3.52 -3.74
2025-05-20 91.48 95.15 91.25 94.17 2,326,568 +1.88 +2.04
2025-05-19 90.50 92.31 89.77 92.29 2,191,446 -0.03 -0.03
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 94.29
On 2025-05-27		 90.00
On 2025-05-23		 1.38 1.52 94.29
On 2025-05-27		 90.42
On 2025-05-29		 -4.10 92.50
10D 95.15
On 2025-05-20		 89.77
On 2025-05-19		 -1.04 -1.12 95.15
On 2025-05-20		 90.00
On 2025-05-23		 -5.41 92.41
20D 95.15
On 2025-05-20		 81.03
On 2025-05-06		 5.83 6.76 88.50
On 2025-05-01		 81.03
On 2025-05-06		 -8.44 89.76
WTD 94.29
On 2025-05-27		 90.42
On 2025-05-29		 -0.22 -0.24 94.29
On 2025-05-27		 90.42
On 2025-05-29		 -4.10 92.42
MTD 95.15
On 2025-05-20		 81.03
On 2025-05-06		 5.83 6.76 88.50
On 2025-05-01		 81.03
On 2025-05-06		 -8.44 89.76
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.37 +1.21 +0.50 867,189
KO

The Coca-Cola Company

71.79 +0.30 +0.41 2,528,918
PFE

Pfizer Inc.

23.42 -0.03 -0.15 5,828,344
VZ

Verizon Communications Inc.

43.74 +0.41 +0.93 2,338,895
VIX

CBOE Volatility Index

19.18 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,199.48 -16.25 -0.04 140,963,691
DJTA

Dow Jones Transportation Average

14,687.83 -57.55 -0.39 30,190,665
SPX

S&P 500 Index

5,900.87 -11.30 -0.19
OEX

S&P 100 Index

2,880.81 -4.79 -0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,324.32 -39.63 -0.19
NYA

NYSE Composite Index

19,721.40 -22.45 -0.11
XAX

NYSE AMEX Composite Index

5,190.98 -21.14 -0.41
RUI

RUSSELL 1000 Index

3,229.28 -6.29 -0.19
RUT

Russell 2000 Index

2,066.23 -8.55 -0.41
RUA

Russell 3000 Index

3,353.50 -6.84 -0.20
VIX

CBOE Volatility Index

19.18 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.88 +0.11 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.67 +0.05 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,850.45 -11.61 -0.12
 
Recent
Ticker Last Chg %Chg Volume
RF

Regions Financial Corporation

21.57 0.00 0.00
ESTC

Elastic N.V.

92.03 0.00 0.00