ESTC: Elastic N.V.

As of Wednesday, September 17th, 2025

$ 86.54

-- 0 0%

Open: 86.54
High: 86.54
Low: 86.54
Volume: N/A
Previous Close on Tuesday, September 16th, 2025

$ 86.54

-1.77 -2.00%

Open: 88.02
High: 88.14
Low: 85.70
Volume: 1,550,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 88.02 88.14 85.70 86.54 1,550,750 -1.77 -2.00
2025-09-15 88.14 89.91 87.63 88.31 968,879 +0.77 +0.88
2025-09-12 89.20 89.38 86.85 87.54 1,648,987 -1.52 -1.71
2025-09-11 90.39 91.25 88.16 89.06 1,368,690 -0.87 -0.97
2025-09-10 91.26 92.95 89.27 89.93 1,960,234 -1.26 -1.38
2025-09-09 92.18 92.20 89.06 91.19 2,386,972 -1.11 -1.20
2025-09-08 87.79 92.72 87.01 92.30 2,410,095 +5.59 +6.45
2025-09-05 85.30 87.83 85.30 86.71 2,260,005 +2.00 +2.36
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 92.95
On 2025-09-10		 85.70
On 2025-09-16		 -4.65 -5.10 92.95
On 2025-09-10		 85.70
On 2025-09-16		 -7.80 88.28
10D 92.95
On 2025-09-10		 83.11
On 2025-09-04		 1.45 1.70 92.95
On 2025-09-10		 85.70
On 2025-09-16		 -7.80 88.26
20D 94.44
On 2025-08-29		 75.50
On 2025-08-20		 8.02 10.21 94.44
On 2025-08-29		 82.69
On 2025-09-02		 -12.45 84.64
WTD 89.91
On 2025-09-15		 85.70
On 2025-09-16		 -1.00 -1.14 89.91
On 2025-09-15		 85.70
On 2025-09-16		 -4.68 87.43
MTD 92.95
On 2025-09-10		 82.69
On 2025-09-02		 1.48 1.74 92.95
On 2025-09-10		 85.70
On 2025-09-16		 -7.80 87.97
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,146,578
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,077
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,075,357
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,005
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

86.54 0.00 0.00