ESTC: Elastic N.V.
$ 91.28 |
|
-- 0 0% |
|
| Open: | 91.00 |
| High: | 91.46 |
| Low: | 89.34 |
| Volume: | 1,618,050 |
$ 91.28
+2.06 +2.31%
| Open: | 89.39 |
| High: | 91.52 |
| Low: | 88.77 |
| Volume: | 1,520,815 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-09-24 | 91.00 | 91.46 | 89.34 | 91.28 | 1,618,050 | 0.00 | 0.00 |
| 2026-09-23 | 89.39 | 91.52 | 88.77 | 91.28 | 1,520,815 | +2.06 | +2.31 |
| 2026-09-22 | 91.00 | 91.25 | 87.68 | 89.22 | 1,442,194 | -0.49 | -0.55 |
| 2026-09-21 | 87.51 | 90.12 | 86.96 | 89.71 | 1,237,330 | +2.75 | +3.16 |
| 2026-09-18 | 89.49 | 89.75 | 86.54 | 86.96 | 3,263,684 | -2.01 | -2.26 |
| 2026-09-17 | 85.49 | 89.73 | 83.81 | 88.97 | 1,996,172 | +3.94 | +4.63 |
| 2026-09-16 | 83.75 | 86.30 | 83.66 | 85.03 | 1,978,923 | -0.13 | -0.15 |
| 2026-09-15 | 83.61 | 87.66 | 83.30 | 85.16 | 1,552,292 | +0.05 | +0.06 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 91.52 On 2026-09-23 |
86.54 On 2026-09-18 |
2.31 | 2.60 | 91.52 On 2026-09-23 |
89.34 On 2026-09-24 |
-2.38 | 89.69 |
| 10D | 91.52 On 2026-09-23 |
82.15 On 2026-09-11 |
7.80 | 9.34 | 87.66 On 2026-09-15 |
83.66 On 2026-09-16 |
-4.57 | 87.61 |
| 20D | 108.00 On 2026-08-28 |
82.00 On 2026-08-27 |
12.03 | 15.18 | 108.00 On 2026-08-28 |
82.15 On 2026-09-11 |
-23.93 | 89.29 |
| WTD | 91.52 On 2026-09-23 |
86.96 On 2026-09-21 |
4.32 | 4.97 | 91.52 On 2026-09-23 |
89.34 On 2026-09-24 |
-2.38 | 90.37 |
| MTD | 96.99 On 2026-09-01 |
82.15 On 2026-09-11 |
-6.27 | -6.43 | 96.99 On 2026-09-01 |
82.15 On 2026-09-11 |
-15.30 | 88.50 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,349.98 | -161.61 | -0.31 | 390,414,563 |
|
DJTA
Dow Jones Transportation Average |
19,477.71 | -262.20 | -1.33 | 65,843,974 |
|
SPX
S&P 500 Index |
7,704.13 | -1.90 | -0.02 | |
|
OEX
S&P 100 Index |
3,847.68 | +3.97 | +0.10 | |
|
NDX
NASDAQ 100 Index |
30,478.86 | +8.56 | +0.03 | |
|
NYA
NYSE Composite Index |
23,816.49 | -31.75 | -0.13 | |
|
XAX
NYSE AMEX Composite Index |
8,314.72 | -23.66 | -0.28 | |
|
RUI
RUSSELL 1000 Index |
4,187.99 | -1.18 | -0.03 | |
|
RUT
Russell 2000 Index |
2,835.57 | -3.09 | -0.11 | |
|
RUA
Russell 3000 Index |
4,362.00 | -1.37 | -0.03 | |
|
VIX
CBOE Volatility Index |
15.67 | +0.49 | +3.23 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.82 | +0.13 | +0.60 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.35 | +0.24 | +1.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.43 | +0.32 | +1.77 |