ESTC: Elastic N.V.

As of Tuesday, January 20th, 2026

$ 69.57

-1.81 -2.54%

Open: 71.00
High: 72.14
Low: 69.36
Volume: 1,447,248
Previous Close on Friday, January 16th, 2026

$ 71.38

-1.43 -1.96%

Open: 73.81
High: 74.93
Low: 71.22
Volume: 1,958,262

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-20 71.00 72.14 69.36 69.57 1,447,188 -1.81 -2.54
2026-01-16 73.81 74.93 71.22 71.38 1,958,262 -1.43 -1.96
2026-01-15 72.90 76.42 72.78 72.81 1,741,870 +0.35 +0.48
2026-01-14 75.47 75.47 72.28 72.46 1,044,232 -2.88 -3.82
2026-01-13 77.35 77.90 74.32 75.34 1,354,721 -1.35 -1.76
2026-01-12 78.26 78.69 76.39 76.69 1,127,645 -1.93 -2.45
2026-01-09 78.66 80.67 78.40 78.62 1,397,767 +0.14 +0.18
2026-01-08 76.59 79.12 74.44 78.48 1,668,009 +1.38 +1.79
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.34 -12.78 -3.93 10,196,486
KO

The Coca-Cola Company

71.75 +1.31 +1.86 21,663,629
PFE

Pfizer Inc.

25.52 -0.13 -0.51 51,754,513
VZ

Verizon Communications Inc.

39.08 +0.17 +0.44 30,525,833
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,488.59 -870.74 -1.76 676,039,129
DJTA

Dow Jones Transportation Average

17,858.76 -386.66 -2.12 128,909,316
SPX

S&P 500 Index

6,796.86 -143.15 -2.06
OEX

S&P 100 Index

3,354.53 -79.13 -2.30
NDX

NASDAQ 100 Index

24,987.57 -541.70 -2.12
NYA

NYSE Composite Index

22,473.21 -333.85 -1.46
XAX

NYSE AMEX Composite Index

7,607.49 +4.88 +0.06
RUI

RUSSELL 1000 Index

3,715.27 -76.27 -2.01
RUT

Russell 2000 Index

2,645.36 -32.38 -1.21
RUA

Russell 3000 Index

3,876.46 -78.07 -1.97
VIX

CBOE Volatility Index

20.09 +4.23 +26.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.54 +0.92 +4.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +1.72 +8.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.28 +2.29 +12.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,578.21 -304.04 -2.56
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

69.57 -1.81 -2.54 1,447,248