ESTC: Elastic N.V.

As of Thursday, February 29th, 2024

$ 133.81

+4.10 +3.16%

Open: 129.00
High: 136.06
Low: 129.00
Volume: 3,039,172
Previous Close on Wednesday, February 28th, 2024

$ 129.71

-1.50 -1.14%

Open: 129.96
High: 131.98
Low: 128.75
Volume: 899,055
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 129.00 136.06 129.00 133.81 3,033,136 +4.10 +3.16
2024-02-28 129.96 131.98 128.75 129.71 899,055 -1.50 -1.14
2024-02-27 132.05 133.25 130.46 131.21 1,103,545 +0.51 +0.39
2024-02-26 130.81 132.90 128.22 130.70 1,043,439 +1.08 +0.83
2024-02-23 128.92 131.48 127.73 129.62 1,032,219 +2.06 +1.61
2024-02-22 126.82 127.97 124.34 127.56 1,083,837 +6.28 +5.18
2024-02-21 121.55 122.67 117.60 121.28 1,168,030 -4.10 -3.27
2024-02-20 129.48 130.69 123.54 125.38 1,250,144 -4.89 -3.75

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 136.06
On 2024-02-29
127.73
On 2024-02-23
6.25 4.90 133.25
On 2024-02-27
128.75
On 2024-02-28
-3.38 131.01
10D 136.06
On 2024-02-29
117.60
On 2024-02-21
7.21 5.70 133.59
On 2024-02-15
117.60
On 2024-02-21
-11.97 129.21
20D 136.06
On 2024-02-29
116.36
On 2024-02-01
16.75 14.31 133.59
On 2024-02-15
117.60
On 2024-02-21
-11.97 126.95
WTD 136.06
On 2024-02-29
128.22
On 2024-02-26
4.19 3.23 133.25
On 2024-02-27
128.75
On 2024-02-28
-3.38 131.36
MTD 136.06
On 2024-02-29
116.36
On 2024-02-01
16.75 14.31 133.59
On 2024-02-15
117.60
On 2024-02-21
-11.97 126.95
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index