ESTC: Elastic N.V.

As of Friday, October 16th, 2026

$ 91.74

-5.50 -5.66%

Open: 97.50
High: 99.16
Low: 89.82
Volume: 2,942,887
Previous Close on Thursday, October 15th, 2026

$ 97.24

+5.18 +5.63%

Open: 91.00
High: 97.51
Low: 90.26
Volume: 4,151,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 97.50 99.16 89.82 91.74 2,942,887 -5.50 -5.66
2026-10-15 91.00 97.51 90.26 97.24 4,151,471 +5.18 +5.63
2026-10-14 92.62 94.99 91.16 92.06 1,591,173 -2.26 -2.40
2026-10-13 94.90 97.62 94.15 94.32 1,629,261 -1.20 -1.26
2026-10-12 99.45 101.39 95.00 95.52 1,925,267 -2.71 -2.76
2026-10-09 97.80 98.50 95.34 98.23 1,170,749 +2.97 +3.12
2026-10-08 93.40 95.50 93.00 95.26 1,610,152 +2.16 +2.32
2026-10-07 93.82 94.78 93.10 93.10 945,416 -1.50 -1.59
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 101.39
On 2026-10-12		 89.82
On 2026-10-16		 -6.49 -6.61 101.39
On 2026-10-12		 89.82
On 2026-10-16		 -11.41 94.18
10D 101.39
On 2026-10-12		 89.82
On 2026-10-16		 -2.20 -2.34 101.39
On 2026-10-12		 89.82
On 2026-10-16		 -11.41 94.70
20D 101.39
On 2026-10-12		 84.62
On 2026-09-28		 4.78 5.50 101.39
On 2026-10-12		 89.82
On 2026-10-16		 -11.41 92.56
WTD 101.39
On 2026-10-12		 89.82
On 2026-10-16		 -6.49 -6.61 101.39
On 2026-10-12		 89.82
On 2026-10-16		 -11.41 94.18
MTD 101.39
On 2026-10-12		 89.82
On 2026-10-16		 0.04 0.04 101.39
On 2026-10-12		 89.82
On 2026-10-16		 -11.41 94.44
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

91.74 -5.50 -5.66 2,942,887