ESTC: Elastic N.V.

As of Tuesday, February 10th, 2026

$ 61.33

-- 0 0%

Open: 61.33
High: 61.33
Low: 61.33
Volume: N/A
Previous Close on Monday, February 9th, 2026

$ 61.33

+2.21 +3.74%

Open: 60.00
High: 62.14
Low: 59.01
Volume: 2,319,690

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 60.00 62.14 59.01 61.33 2,319,690 +2.21 +3.74
2026-02-06 58.40 60.03 57.01 59.12 1,885,825 +1.96 +3.43
2026-02-05 59.20 60.67 56.70 57.16 1,914,447 -3.22 -5.33
2026-02-04 59.02 61.70 57.27 60.38 2,600,332 +0.36 +0.60
2026-02-03 64.34 64.34 58.74 60.02 2,976,508 -5.46 -8.34
2026-02-02 65.99 67.03 64.28 65.48 2,354,143 -0.45 -0.68
2026-01-30 67.25 68.79 65.54 65.93 1,715,831 -1.79 -2.64
2026-01-29 71.32 71.89 65.39 67.72 2,488,188 -5.66 -7.71
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 64.34
On 2026-02-03		 56.70
On 2026-02-05		 -4.15 -6.34 64.34
On 2026-02-03		 56.70
On 2026-02-05		 -11.88 59.60
10D 76.15
On 2026-01-28		 56.70
On 2026-02-05		 -13.83 -18.40 76.15
On 2026-01-28		 56.70
On 2026-02-05		 -25.55 64.47
20D 78.69
On 2026-01-12		 56.70
On 2026-02-05		 -17.29 -21.99 78.69
On 2026-01-12		 56.70
On 2026-02-05		 -27.95 68.56
WTD 62.14
On 2026-02-09		 59.01
On 2026-02-09		 2.21 3.74 -- -- -- 61.33
MTD 67.03
On 2026-02-02		 56.70
On 2026-02-05		 -4.60 -6.98 67.03
On 2026-02-02		 56.70
On 2026-02-05		 -15.41 60.58
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 0.00 0.00 775
KO

The Coca-Cola Company

77.97 0.00 0.00 1,958
PFE

Pfizer Inc.

27.05 0.00 0.00 6,258
VZ

Verizon Communications Inc.

47.02 0.00 0.00 1,064
VIX

CBOE Volatility Index

17.46 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 0.00 0.00
DJTA

Dow Jones Transportation Average

19,753.82 0.00 0.00
SPX

S&P 500 Index

6,964.82 0.00 0.00
OEX

S&P 100 Index

3,435.76 0.00 0.00
NDX

NASDAQ 100 Index

25,268.14 0.00 0.00
NYA

NYSE Composite Index

23,340.74 0.00 0.00
XAX

NYSE AMEX Composite Index

8,457.36 0.00 0.00
RUI

RUSSELL 1000 Index

3,800.94 0.00 0.00
RUT

Russell 2000 Index

2,689.05 0.00 0.00
RUA

Russell 3000 Index

3,964.66 0.00 0.00
VIX

CBOE Volatility Index

17.46 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

61.33 0.00 0.00