ESTC: Elastic N.V.

As of Wednesday, November 20th, 2024

$ 88.58

+0.31 +0.35%

Open: 88.77
High: 88.88
Low: 87.21
Volume: 1,198,727
Previous Close on Tuesday, November 19th, 2024

$ 88.27

+2.21 +2.57%

Open: 85.52
High: 88.48
Low: 85.49
Volume: 1,861,820

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 88.77 88.88 87.21 88.58 1,198,727 +0.31 +0.35
2024-11-19 85.52 88.48 85.49 88.27 1,861,820 +2.21 +2.57
2024-11-18 87.11 87.33 84.47 86.06 1,235,765 -0.26 -0.30
2024-11-15 88.34 88.78 85.50 86.32 1,776,200 -2.91 -3.26
2024-11-14 90.33 90.97 88.58 89.23 1,436,398 -0.89 -0.99
2024-11-13 90.23 92.60 90.06 90.12 1,143,486 +0.32 +0.36
2024-11-12 89.78 91.38 89.36 89.80 863,165 -0.16 -0.18
2024-11-11 87.54 91.21 87.15 89.96 1,296,760 +3.01 +3.46
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 90.97
On 2024-11-14		 84.47
On 2024-11-18		 -1.54 -1.71 90.97
On 2024-11-14		 84.47
On 2024-11-18		 -7.15 87.69
10D 92.60
On 2024-11-13		 84.47
On 2024-11-18		 3.23 3.78 92.60
On 2024-11-13		 84.47
On 2024-11-18		 -8.78 88.13
20D 92.60
On 2024-11-13		 77.97
On 2024-10-24		 10.97 14.13 92.60
On 2024-11-13		 84.47
On 2024-11-18		 -8.78 84.45
WTD 88.88
On 2024-11-20		 84.47
On 2024-11-18		 2.26 2.62 87.33
On 2024-11-18		 87.33
On 2024-11-18		 0.00 87.64
MTD 92.60
On 2024-11-13		 79.30
On 2024-11-04		 8.35 10.41 92.60
On 2024-11-13		 84.47
On 2024-11-18		 -8.78 86.39
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

88.58 +0.31 +0.35 1,198,727