ESTC: Elastic N.V.

As of Friday, August 7th, 2026

$ 75.11

+5.16 +7.38%

Open: 71.69
High: 75.48
Low: 71.21
Volume: 2,538,460
Previous Close on Thursday, August 6th, 2026

$ 69.95

+0.23 +0.33%

Open: 67.17
High: 70.16
Low: 66.47
Volume: 1,710,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 71.69 75.48 71.21 75.11 2,538,460 +5.16 +7.38
2026-08-06 67.17 70.16 66.47 69.95 1,710,406 +0.23 +0.33
2026-08-05 72.62 72.83 69.49 69.72 2,358,561 -1.34 -1.89
2026-08-04 67.67 71.45 67.06 71.06 1,778,329 +2.32 +3.38
2026-08-03 67.01 69.80 67.00 68.74 2,549,362 +2.95 +4.48
2026-07-31 63.64 66.05 63.20 65.79 1,639,991 +1.54 +2.40
2026-07-30 64.49 64.91 62.93 64.25 1,735,383 -0.19 -0.29
2026-07-29 62.34 66.06 62.25 64.44 2,170,861 +2.34 +3.77
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 75.48
On 2026-08-07		 66.47
On 2026-08-06		 9.32 14.17 72.83
On 2026-08-05		 66.47
On 2026-08-06		 -8.74 70.92
10D 75.48
On 2026-08-07		 59.48
On 2026-07-27		 16.43 28.00 72.83
On 2026-08-05		 66.47
On 2026-08-06		 -8.74 67.24
20D 75.48
On 2026-08-07		 56.06
On 2026-07-23		 14.87 24.68 64.64
On 2026-07-15		 56.06
On 2026-07-23		 -13.28 64.04
WTD 75.48
On 2026-08-07		 66.47
On 2026-08-06		 9.32 14.17 72.83
On 2026-08-05		 66.47
On 2026-08-06		 -8.74 70.92
MTD 75.48
On 2026-08-07		 66.47
On 2026-08-06		 9.32 14.17 72.83
On 2026-08-05		 66.47
On 2026-08-06		 -8.74 70.92
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

90.13 +1.87 +2.12 764,815
IIIN

Insteel Industries Inc.

32.29 -0.04 -0.12 102,681
IRWD

Ironwood Pharmaceuticals Inc.

4.32 +0.06 +1.41 1,841,621
ESTC

Elastic N.V.

75.11 +5.16 +7.38 2,538,460