ESTC: Elastic N.V.

As of Friday, May 1st, 2026

$ 48.61

+2.18 +4.70%

Open: 47.95
High: 50.00
Low: 47.84
Volume: 1,519,880
Previous Close on Thursday, April 30th, 2026

$ 46.43

-0.97 -2.05%

Open: 46.90
High: 46.99
Low: 45.32
Volume: 1,602,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 47.95 50.00 47.84 48.61 1,519,880 +2.18 +4.70
2026-04-30 46.90 46.99 45.32 46.43 1,602,220 -0.97 -2.05
2026-04-29 47.00 47.44 46.24 47.40 1,170,521 -0.05 -0.11
2026-04-28 48.56 50.35 47.26 47.45 1,215,183 -0.38 -0.79
2026-04-27 46.40 48.98 45.94 47.83 1,621,901 +1.43 +3.08
2026-04-24 45.68 46.59 44.61 46.40 2,376,383 +0.65 +1.42
2026-04-23 47.91 47.98 44.31 45.75 2,038,696 -3.48 -7.07
2026-04-22 48.65 49.38 48.24 49.23 1,320,502 +0.84 +1.74
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 50.35
On 2026-04-28		 45.32
On 2026-04-30		 2.21 4.76 50.35
On 2026-04-28		 45.32
On 2026-04-30		 -9.99 47.54
10D 50.35
On 2026-04-28		 44.31
On 2026-04-23		 1.05 2.21 50.28
On 2026-04-21		 44.31
On 2026-04-23		 -11.87 47.65
20D 51.91
On 2026-04-08		 42.05
On 2026-04-10		 -2.06 -4.07 51.91
On 2026-04-08		 42.05
On 2026-04-10		 -18.99 47.38
WTD 50.35
On 2026-04-28		 45.32
On 2026-04-30		 2.21 4.76 50.35
On 2026-04-28		 45.32
On 2026-04-30		 -9.99 47.54
MTD 50.00
On 2026-05-01		 47.84
On 2026-05-01		 2.18 4.70 -- -- -- 48.61
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MTN

Vail Resorts Inc.

125.86 -1.32 -1.04 668,423
NTRS

Northern Trust Corporation

164.48 -1.86 -1.12 829,738
IWR

iShares Russell Midcap ETF

104.20 -0.14 -0.13 1,679,233
MRVL

Marvell Technology Group Ltd.

164.95 -0.20 -0.12 12,815,014
ESTC

Elastic N.V.

48.61 +2.18 +4.70 1,519,880