ESTC: Elastic N.V.

As of Friday, December 5th, 2025

$ 74.67

+0.94 +1.27%

Open: 74.03
High: 75.06
Low: 73.73
Volume: 1,469,816
Previous Close on Thursday, December 4th, 2025

$ 73.73

-1.29 -1.72%

Open: 75.00
High: 75.48
Low: 73.34
Volume: 1,671,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 74.03 75.06 73.73 74.67 1,469,816 +0.94 +1.27
2025-12-04 75.00 75.48 73.34 73.73 1,671,678 -1.29 -1.72
2025-12-03 73.50 75.50 73.33 75.02 1,932,533 +2.76 +3.82
2025-12-02 72.00 73.44 71.82 72.26 1,739,417 +1.17 +1.65
2025-12-01 69.40 71.22 69.40 71.09 1,904,283 +0.56 +0.79
2025-11-28 69.97 71.27 69.97 70.53 863,581 +0.59 +0.84
2025-11-26 69.24 70.98 68.91 69.94 2,172,832 +0.41 +0.59
2025-11-25 69.26 70.09 68.10 69.53 3,758,181 +0.46 +0.67
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 75.50
On 2025-12-03		 69.40
On 2025-12-01		 4.14 5.87 75.50
On 2025-12-03		 73.34
On 2025-12-04		 -2.86 73.35
10D 76.00
On 2025-11-21		 68.10
On 2025-11-25		 -7.41 -9.03 76.00
On 2025-11-21		 68.10
On 2025-11-25		 -10.39 71.59
20D 96.07
On 2025-11-12		 68.10
On 2025-11-25		 -11.91 -13.76 96.07
On 2025-11-12		 68.10
On 2025-11-25		 -29.11 80.72
WTD 75.50
On 2025-12-03		 69.40
On 2025-12-01		 4.14 5.87 75.50
On 2025-12-03		 73.34
On 2025-12-04		 -2.86 73.35
MTD 75.50
On 2025-12-03		 69.40
On 2025-12-01		 4.14 5.87 75.50
On 2025-12-03		 73.34
On 2025-12-04		 -2.86 73.35
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

74.67 +0.94 +1.27 1,469,816