ESTC: Elastic N.V.

As of Thursday, May 8th, 2025

$ 86.27

+1.75 +2.07%

Open: 85.20
High: 86.51
Low: 84.36
Volume: 1,415,163
Previous Close on Wednesday, May 7th, 2025

$ 84.52

+1.67 +2.02%

Open: 83.05
High: 84.89
Low: 82.77
Volume: 1,418,119

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 85.20 86.51 84.36 86.27 1,415,163 +1.75 +2.07
2025-05-07 83.05 84.89 82.77 84.52 1,418,119 +1.67 +2.02
2025-05-06 81.97 83.71 81.03 82.85 1,733,925 -0.41 -0.49
2025-05-05 82.45 84.18 82.11 83.26 2,131,663 +0.34 +0.41
2025-05-02 87.56 87.56 82.57 82.92 2,752,734 -3.38 -3.92
2025-05-01 88.20 88.50 86.03 86.30 1,716,151 +0.10 +0.12
2025-04-30 83.65 86.20 82.61 86.20 2,023,994 +0.23 +0.27
2025-04-29 85.86 86.66 84.67 85.97 1,143,034 +1.17 +1.38
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 87.56
On 2025-05-02		 81.03
On 2025-05-06		 -0.03 -0.03 87.56
On 2025-05-02		 81.03
On 2025-05-06		 -7.46 83.96
10D 88.50
On 2025-05-01		 81.03
On 2025-05-06		 4.15 5.05 88.50
On 2025-05-01		 81.03
On 2025-05-06		 -8.44 84.73
20D 88.50
On 2025-05-01		 74.17
On 2025-04-21		 2.92 3.50 82.76
On 2025-04-14		 74.17
On 2025-04-21		 -10.39 81.68
WTD 86.51
On 2025-05-08		 81.03
On 2025-05-06		 3.35 4.04 84.18
On 2025-05-05		 81.03
On 2025-05-06		 -3.74 84.23
MTD 88.50
On 2025-05-01		 81.03
On 2025-05-06		 0.07 0.08 88.50
On 2025-05-01		 81.03
On 2025-05-06		 -8.44 84.35
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NTES

NETEASE Inc.

106.49 +0.01 +0.01 659,878
ESTC

Elastic N.V.

86.27 +1.75 +2.07 1,415,163