ESTC: Elastic N.V.

As of Friday, July 26th, 2024

$ 112.67

-0.96 -0.84%

Open: 115.11
High: 115.62
Low: 112.52
Volume: 571,223
Previous Close on Thursday, July 25th, 2024

$ 113.63

+3.21 +2.91%

Open: 111.58
High: 114.95
Low: 108.56
Volume: 1,154,989

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 115.11 115.62 112.52 112.67 571,223 -0.96 -0.84
2024-07-25 111.58 114.95 108.56 113.63 1,154,989 +3.21 +2.91
2024-07-24 116.16 116.48 110.22 110.42 705,618 -6.97 -5.94
2024-07-23 113.79 118.05 113.44 117.39 1,312,447 +4.02 +3.55
2024-07-22 112.30 114.20 111.54 113.37 861,465 +1.53 +1.37
2024-07-19 111.08 113.14 110.61 111.84 546,139 +0.56 +0.50
2024-07-18 115.55 116.74 110.67 111.28 908,894 -4.25 -3.68
2024-07-17 116.55 117.70 114.60 115.53 784,660 -2.85 -2.41
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 118.05
On 2024-07-23		 108.56
On 2024-07-25		 0.83 0.74 118.05
On 2024-07-23		 108.56
On 2024-07-25		 -8.04 113.50
10D 123.96
On 2024-07-15		 108.56
On 2024-07-25		 -9.60 -7.85 123.96
On 2024-07-15		 108.56
On 2024-07-25		 -12.42 114.29
20D 123.96
On 2024-07-15		 108.56
On 2024-07-25		 -2.09 -1.82 123.96
On 2024-07-15		 108.56
On 2024-07-25		 -12.42 115.20
WTD 118.05
On 2024-07-23		 108.56
On 2024-07-25		 0.83 0.74 118.05
On 2024-07-23		 108.56
On 2024-07-25		 -8.04 113.50
MTD 123.96
On 2024-07-15		 108.56
On 2024-07-25		 -1.24 -1.09 123.96
On 2024-07-15		 108.56
On 2024-07-25		 -12.42 115.27
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

112.67 -0.96 -0.84 571,223