ESTC: Elastic N.V.
$ 53.31 |
|
-1.84 -3.34% |
|
| Open: | 54.00 |
| High: | 54.52 |
| Low: | 52.64 |
| Volume: | 7,821,324 |
$ 55.15
-0.61 -1.09%
| Open: | 55.49 |
| High: | 56.88 |
| Low: | 54.04 |
| Volume: | 1,420,792 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-03-20 | 54.00 | 54.52 | 52.64 | 53.31 | 7,821,324 | -1.84 | -3.34 |
| 2026-03-19 | 55.49 | 56.88 | 54.04 | 55.15 | 1,420,792 | -0.61 | -1.09 |
| 2026-03-18 | 54.97 | 56.61 | 54.51 | 55.76 | 1,727,788 | +0.36 | +0.65 |
| 2026-03-17 | 53.46 | 56.33 | 53.05 | 55.40 | 2,303,654 | +1.96 | +3.67 |
| 2026-03-16 | 52.87 | 54.15 | 51.99 | 53.44 | 2,758,369 | +1.95 | +3.79 |
| 2026-03-13 | 51.55 | 52.59 | 50.93 | 51.49 | 2,035,584 | -0.21 | -0.41 |
| 2026-03-12 | 52.55 | 54.58 | 51.42 | 51.70 | 1,465,501 | -1.15 | -2.18 |
| 2026-03-11 | 52.49 | 54.20 | 51.16 | 52.85 | 1,549,878 | +1.00 | +1.93 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 56.88 On 2026-03-19 |
51.99 On 2026-03-16 |
1.82 | 3.53 | 56.88 On 2026-03-19 |
52.64 On 2026-03-20 |
-7.45 | 54.61 |
| 10D | 56.88 On 2026-03-19 |
50.63 On 2026-03-10 |
-0.42 | -0.78 | 56.88 On 2026-03-19 |
52.64 On 2026-03-20 |
-7.45 | 53.42 |
| 20D | 62.10 On 2026-02-26 |
49.90 On 2026-02-27 |
-4.81 | -8.28 | 62.10 On 2026-02-26 |
49.90 On 2026-02-27 |
-19.65 | 53.99 |
| WTD | 56.88 On 2026-03-19 |
51.99 On 2026-03-16 |
1.82 | 3.53 | 56.88 On 2026-03-19 |
52.64 On 2026-03-20 |
-7.45 | 54.61 |
| MTD | 56.88 On 2026-03-19 |
50.59 On 2026-03-03 |
1.24 | 2.38 | 54.98 On 2026-03-02 |
50.59 On 2026-03-03 |
-7.98 | 53.23 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,577.47 | -443.96 | -0.96 | 1,044,630,733 |
|
DJTA
Dow Jones Transportation Average |
17,849.01 | -97.63 | -0.54 | 210,374,600 |
|
SPX
S&P 500 Index |
6,506.48 | -100.01 | -1.51 | |
|
OEX
S&P 100 Index |
3,181.78 | -45.80 | -1.42 | |
|
NDX
NASDAQ 100 Index |
23,898.15 | -457.12 | -1.88 | |
|
NYA
NYSE Composite Index |
21,616.73 | -324.30 | -1.48 | |
|
XAX
NYSE AMEX Composite Index |
8,424.63 | -100.03 | -1.17 | |
|
RUI
RUSSELL 1000 Index |
3,548.83 | -56.35 | -1.56 | |
|
RUT
Russell 2000 Index |
2,438.45 | -56.26 | -2.26 | |
|
RUA
Russell 3000 Index |
3,696.78 | -59.89 | -1.59 | |
|
VIX
CBOE Volatility Index |
26.78 | +2.63 | +10.89 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
26.84 | +0.58 | +2.21 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
28.35 | +1.87 | +7.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
27.43 | +1.83 | +7.15 |