ESTC: Elastic N.V.

As of Wednesday, October 14th, 2026

$ 92.06

-2.26 -2.40%

Open: 92.62
High: 94.99
Low: 91.16
Volume: 1,591,173
Previous Close on Tuesday, October 13th, 2026

$ 94.32

-1.20 -1.26%

Open: 94.90
High: 97.62
Low: 94.15
Volume: 1,629,261

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 92.62 94.99 91.16 92.06 1,591,173 -2.26 -2.40
2026-10-13 94.90 97.62 94.15 94.32 1,629,261 -1.20 -1.26
2026-10-12 99.45 101.39 95.00 95.52 1,925,267 -2.71 -2.76
2026-10-09 97.80 98.50 95.34 98.23 1,170,749 +2.97 +3.12
2026-10-08 93.40 95.50 93.00 95.26 1,610,152 +2.16 +2.32
2026-10-07 93.82 94.78 93.10 93.10 945,416 -1.50 -1.59
2026-10-06 96.08 98.60 94.31 94.60 1,524,483 -0.31 -0.33
2026-10-05 92.53 95.55 92.00 94.91 2,572,257 +0.97 +1.03
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 101.39
On 2026-10-12		 91.16
On 2026-10-14		 -1.04 -1.12 101.39
On 2026-10-12		 91.16
On 2026-10-14		 -10.09 95.08
10D 101.39
On 2026-10-12		 90.20
On 2026-10-01		 0.36 0.39 101.39
On 2026-10-12		 91.16
On 2026-10-14		 -10.09 94.43
20D 101.39
On 2026-10-12		 83.81
On 2026-09-17		 7.03 8.27 101.39
On 2026-10-12		 91.16
On 2026-10-14		 -10.09 91.91
WTD 101.39
On 2026-10-12		 91.16
On 2026-10-14		 -6.17 -6.28 101.39
On 2026-10-12		 91.16
On 2026-10-14		 -10.09 93.97
MTD 101.39
On 2026-10-12		 90.20
On 2026-10-01		 0.36 0.39 101.39
On 2026-10-12		 91.16
On 2026-10-14		 -10.09 94.43
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,215
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,437
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,768
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,897
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,921,980
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,666,243
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.76 +0.80 +4.45
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

92.06 -2.26 -2.40 1,591,173