ESTC: Elastic N.V.

As of Thursday, June 25th, 2026

$ 53.60

-5.11 -8.70%

Open: 56.70
High: 56.78
Low: 53.04
Volume: 3,389,504
Previous Close on Wednesday, June 24th, 2026

$ 58.71

-0.27 -0.46%

Open: 58.40
High: 59.59
Low: 57.75
Volume: 1,599,579

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 56.70 56.78 53.04 53.60 3,389,504 -5.11 -8.70
2026-06-24 58.40 59.59 57.75 58.71 1,599,579 -0.27 -0.46
2026-06-23 59.00 60.23 58.56 58.98 1,776,450 +0.25 +0.43
2026-06-22 57.98 60.47 56.60 58.73 2,138,630 -0.24 -0.41
2026-06-18 58.00 59.13 55.90 58.97 3,286,989 +0.41 +0.70
2026-06-17 59.66 60.94 58.10 58.56 1,793,150 -1.55 -2.58
2026-06-16 62.17 62.80 59.43 60.11 1,472,450 -2.19 -3.52
2026-06-15 61.07 63.39 60.20 62.30 2,290,727 +1.95 +3.23
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 60.47
On 2026-06-22		 53.04
On 2026-06-25		 -4.96 -8.47 60.47
On 2026-06-22		 53.04
On 2026-06-25		 -12.29 57.80
10D 63.39
On 2026-06-15		 53.04
On 2026-06-25		 -7.18 -11.81 63.39
On 2026-06-15		 53.04
On 2026-06-25		 -16.33 59.05
20D 68.72
On 2026-06-01		 53.04
On 2026-06-25		 -0.30 -0.56 68.72
On 2026-06-01		 53.04
On 2026-06-25		 -22.82 61.18
WTD 60.47
On 2026-06-22		 53.04
On 2026-06-25		 -5.37 -9.11 60.47
On 2026-06-22		 53.04
On 2026-06-25		 -12.29 57.51
MTD 68.72
On 2026-06-01		 53.04
On 2026-06-25		 -11.10 -17.16 68.72
On 2026-06-01		 53.04
On 2026-06-25		 -22.82 61.19
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
TAP

Molson Coors Beverage Company

40.54 +0.01 +0.02 3,198,792
SAN

Banco Santander, S.A.

13.38 +0.01 +0.07 6,341,480
ESTC

Elastic N.V.

53.60 -5.11 -8.70 3,389,504