ESTC: Elastic N.V.
$ 81.55 |
|
-1.65 -1.98% |
|
| Open: | 82.99 |
| High: | 82.99 |
| Low: | 80.77 |
| Volume: | 1,376,721 |
$ 83.20
+2.80 +3.48%
| Open: | 81.50 |
| High: | 84.01 |
| Low: | 81.23 |
| Volume: | 1,608,394 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 82.99 | 82.99 | 80.77 | 81.55 | 1,376,721 | -1.65 | -1.98 |
| 2025-10-08 | 81.50 | 84.01 | 81.23 | 83.20 | 1,608,394 | +2.80 | +3.48 |
| 2025-10-07 | 83.96 | 84.12 | 79.63 | 80.40 | 1,521,824 | -3.64 | -4.33 |
| 2025-10-06 | 84.40 | 86.40 | 83.21 | 84.04 | 2,206,247 | -1.54 | -1.80 |
| 2025-10-03 | 87.76 | 88.29 | 85.58 | 85.58 | 1,107,774 | -2.00 | -2.28 |
| 2025-10-02 | 87.00 | 89.07 | 86.35 | 87.58 | 1,089,574 | +0.96 | +1.11 |
| 2025-10-01 | 83.12 | 86.68 | 83.12 | 86.62 | 1,736,856 | +2.13 | +2.52 |
| 2025-09-30 | 87.01 | 87.09 | 82.80 | 84.49 | 1,480,493 | -2.53 | -2.91 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 88.29 On 2025-10-03 |
79.63 On 2025-10-07 |
-6.03 | -6.89 | 88.29 On 2025-10-03 |
79.63 On 2025-10-07 |
-9.81 | 82.95 |
| 10D | 89.07 On 2025-10-02 |
79.63 On 2025-10-07 |
-3.57 | -4.19 | 89.07 On 2025-10-02 |
79.63 On 2025-10-07 |
-10.60 | 84.64 |
| 20D | 90.49 On 2025-09-19 |
79.63 On 2025-10-07 |
-7.51 | -8.43 | 90.49 On 2025-09-19 |
79.63 On 2025-10-07 |
-12.00 | 86.08 |
| WTD | 86.40 On 2025-10-06 |
79.63 On 2025-10-07 |
-4.03 | -4.71 | 86.40 On 2025-10-06 |
79.63 On 2025-10-07 |
-7.84 | 82.30 |
| MTD | 89.07 On 2025-10-02 |
79.63 On 2025-10-07 |
-2.94 | -3.48 | 89.07 On 2025-10-02 |
79.63 On 2025-10-07 |
-10.60 | 84.14 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |