ESTC: Elastic N.V.

As of Friday, August 22nd, 2025

$ 80.06

+2.47 +3.18%

Open: 77.57
High: 80.49
Low: 77.48
Volume: 1,372,128
Previous Close on Thursday, August 21st, 2025

$ 77.59

+0.48 +0.62%

Open: 76.42
High: 77.89
Low: 75.59
Volume: 1,486,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 77.57 80.49 77.48 80.06 1,372,128 +2.47 +3.18
2025-08-21 76.42 77.89 75.59 77.59 1,486,837 +0.48 +0.62
2025-08-20 77.19 77.81 75.50 77.11 1,824,104 -0.52 -0.67
2025-08-19 78.62 79.70 77.36 77.63 1,244,561 -0.89 -1.13
2025-08-18 77.51 78.76 76.81 78.52 763,646 +1.26 +1.63
2025-08-15 77.00 78.22 76.25 77.26 2,084,559 +0.84 +1.10
2025-08-14 75.48 76.78 75.01 76.42 1,603,043 +0.04 +0.05
2025-08-13 74.00 76.48 73.00 76.38 1,460,391 +3.26 +4.46
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 80.49
On 2025-08-22		 75.50
On 2025-08-20		 2.80 3.62 79.70
On 2025-08-19		 75.50
On 2025-08-20		 -5.27 78.18
10D 80.49
On 2025-08-22		 72.07
On 2025-08-12		 5.55 7.45 79.70
On 2025-08-19		 75.50
On 2025-08-20		 -5.27 76.66
20D 90.98
On 2025-07-28		 72.07
On 2025-08-12		 -9.80 -10.91 90.98
On 2025-07-28		 72.07
On 2025-08-12		 -20.78 79.38
WTD 80.49
On 2025-08-22		 75.50
On 2025-08-20		 2.80 3.62 79.70
On 2025-08-19		 75.50
On 2025-08-20		 -5.27 78.18
MTD 82.82
On 2025-08-07		 72.07
On 2025-08-12		 -3.64 -4.35 82.82
On 2025-08-07		 72.07
On 2025-08-12		 -12.98 77.40
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HMN

Horace Mann Educators Corp.

45.97 +0.56 +1.23 188,882
AXL

American Axle & Manufacturing Holdings Inc.

5.83 +0.13 +2.28 3,368,171
DXPE

DXP Enterprises Inc.

124.89 +8.70 +7.49 255,492
MFA

MFA Financial Inc.

10.09 +0.41 +4.24 1,352,283
ESTC

Elastic N.V.

80.06 +2.47 +3.18 1,372,128