ESTC: Elastic N.V.

As of Thursday, April 25th, 2024

$ 104.79

+1.08 +1.04%

Open: 101.79
High: 104.83
Low: 100.72
Volume: 942,870
Previous Close on Wednesday, April 24th, 2024

$ 103.71

+1.19 +1.16%

Open: 103.74
High: 104.97
Low: 102.34
Volume: 1,320,310

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 101.79 104.83 100.72 104.79 942,870 +1.08 +1.04
2024-04-24 103.74 104.97 102.34 103.71 1,320,310 +1.19 +1.16
2024-04-23 98.29 103.23 98.29 102.52 1,892,703 +4.16 +4.23
2024-04-22 97.01 98.43 94.61 98.36 1,135,629 +2.17 +2.26
2024-04-19 94.97 97.90 94.92 96.19 1,566,573 +0.88 +0.92
2024-04-18 95.00 96.00 93.33 95.31 666,736 +0.70 +0.74
2024-04-17 95.67 95.84 94.25 94.61 839,702 -0.57 -0.60
2024-04-16 94.80 95.73 94.14 95.18 1,195,653 +0.33 +0.35
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 104.97
On 2024-04-24		 94.61
On 2024-04-22		 9.48 9.95 104.97
On 2024-04-24		 100.72
On 2024-04-25		 -4.05 101.11
10D 104.97
On 2024-04-24		 93.33
On 2024-04-18		 4.94 4.95 100.57
On 2024-04-12		 93.33
On 2024-04-18		 -7.20 98.28
20D 104.97
On 2024-04-24		 93.33
On 2024-04-18		 4.66 4.65 102.41
On 2024-03-28		 93.33
On 2024-04-18		 -8.87 98.47
WTD 104.97
On 2024-04-24		 94.61
On 2024-04-22		 8.60 8.94 104.97
On 2024-04-24		 100.72
On 2024-04-25		 -4.05 102.35
MTD 104.97
On 2024-04-24		 93.33
On 2024-04-18		 4.55 4.54 101.61
On 2024-04-01		 93.33
On 2024-04-18		 -8.15 98.37
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,519,107
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,034,202
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,446,398
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,672,037
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 408,196,754
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 171,993,176
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

104.79 +1.08 +1.04 942,870