ESTC: Elastic N.V.

As of Friday, September 12th, 2025

$ 87.54

-1.52 -1.71%

Open: 89.20
High: 89.38
Low: 86.85
Volume: 1,649,984
Previous Close on Thursday, September 11th, 2025

$ 89.06

-0.87 -0.97%

Open: 90.39
High: 91.25
Low: 88.16
Volume: 1,368,690

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 89.20 89.38 86.85 87.54 1,648,987 -1.52 -1.71
2025-09-11 90.39 91.25 88.16 89.06 1,368,690 -0.87 -0.97
2025-09-10 91.26 92.95 89.27 89.93 1,960,234 -1.26 -1.38
2025-09-09 92.18 92.20 89.06 91.19 2,386,972 -1.11 -1.20
2025-09-08 87.79 92.72 87.01 92.30 2,410,095 +5.59 +6.45
2025-09-05 85.30 87.83 85.30 86.71 2,260,005 +2.00 +2.36
2025-09-04 85.58 85.58 83.11 84.71 1,877,852 -1.58 -1.83
2025-09-03 85.14 86.34 83.65 86.29 1,571,688 +1.20 +1.41
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 92.95
On 2025-09-10		 86.85
On 2025-09-12		 0.83 0.96 92.95
On 2025-09-10		 86.85
On 2025-09-12		 -6.56 90.00
10D 94.44
On 2025-08-29		 82.69
On 2025-09-02		 -0.25 -0.28 94.44
On 2025-08-29		 82.69
On 2025-09-02		 -12.45 87.79
20D 94.44
On 2025-08-29		 75.50
On 2025-08-20		 11.12 14.55 94.44
On 2025-08-29		 82.69
On 2025-09-02		 -12.45 83.68
WTD 92.95
On 2025-09-10		 86.85
On 2025-09-12		 0.83 0.96 92.95
On 2025-09-10		 86.85
On 2025-09-12		 -6.56 90.00
MTD 92.95
On 2025-09-10		 82.69
On 2025-09-02		 2.48 2.92 92.95
On 2025-09-10		 86.85
On 2025-09-12		 -6.56 88.09
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HMN

Horace Mann Educators Corp.

47.59 +0.02 +0.04 213,971
AXL

American Axle & Manufacturing Holdings Inc.

5.87 -0.18 -2.98 2,307,903
DXPE

DXP Enterprises Inc.

118.06 -0.33 -0.28 122,819
MFA

MFA Financial Inc.

10.11 -0.09 -0.88 833,534
ESTC

Elastic N.V.

87.54 -1.52 -1.71 1,649,984