ESTC: Elastic N.V.

As of Tuesday, March 11th, 2025

$ 97.09

+5.91 +6.48%

Open: 90.90
High: 99.45
Low: 89.95
Volume: 3,963,661
Previous Close on Monday, March 10th, 2025

$ 91.18

-3.82 -4.02%

Open: 92.21
High: 92.72
Low: 89.15
Volume: 3,315,924

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 90.90 99.45 89.95 97.09 3,963,660 +5.91 +6.48
2025-03-10 92.21 92.72 89.15 91.18 3,315,924 -3.82 -4.02
2025-03-07 98.52 99.49 91.21 95.00 2,404,869 -4.35 -4.38
2025-03-06 105.99 106.57 99.24 99.35 1,655,575 -10.28 -9.38
2025-03-05 106.91 109.92 106.15 109.63 1,192,186 +1.68 +1.56
2025-03-04 106.64 109.70 103.80 107.95 1,854,984 +0.80 +0.75
2025-03-03 115.39 116.00 106.60 107.15 2,173,944 -9.21 -7.92
2025-02-28 113.00 117.49 111.13 116.36 4,167,638 +15.08 +14.89
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 109.92
On 2025-03-05		 89.15
On 2025-03-10		 -10.86 -10.06 109.92
On 2025-03-05		 89.15
On 2025-03-10		 -18.89 98.45
10D 117.49
On 2025-02-28		 89.15
On 2025-03-10		 -5.78 -5.62 117.49
On 2025-02-28		 89.15
On 2025-03-10		 -24.12 102.85
20D 118.46
On 2025-02-14		 89.15
On 2025-03-10		 -19.30 -16.58 118.46
On 2025-02-14		 89.15
On 2025-03-10		 -24.74 107.12
WTD 99.45
On 2025-03-11		 89.15
On 2025-03-10		 2.09 2.20 92.72
On 2025-03-10		 92.72
On 2025-03-10		 0.00 94.14
MTD 116.00
On 2025-03-03		 89.15
On 2025-03-10		 -19.27 -16.56 116.00
On 2025-03-03		 89.15
On 2025-03-10		 -23.15 101.05
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
CI

Cigna Corporation

317.87 -8.81 -2.70 1,955,258
VIPS

Vipshop Holdings Limited

16.49 -0.04 -0.24 2,131,600
ESTC

Elastic N.V.

97.09 +5.91 +6.48 3,963,661