ESTC: Elastic N.V.
$ 76.97 |
|
+0.17 +0.22% |
|
| Open: | 76.75 |
| High: | 77.35 |
| Low: | 76.41 |
| Volume: | 546,154 |
$ 76.80
-0.19 -0.25%
| Open: | 77.22 |
| High: | 77.22 |
| Low: | 76.24 |
| Volume: | 370,355 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | 76.75 | 77.35 | 76.41 | 76.97 | 546,154 | +0.17 | +0.22 |
| 2025-12-24 | 77.22 | 77.22 | 76.24 | 76.80 | 370,355 | -0.19 | -0.25 |
| 2025-12-23 | 78.26 | 78.38 | 75.81 | 76.99 | 1,237,393 | -1.44 | -1.84 |
| 2025-12-22 | 76.90 | 78.78 | 76.52 | 78.43 | 854,168 | +2.01 | +2.63 |
| 2025-12-19 | 75.86 | 76.66 | 74.66 | 76.42 | 1,817,137 | +0.25 | +0.33 |
| 2025-12-18 | 75.09 | 77.92 | 75.06 | 76.17 | 1,611,786 | +1.65 | +2.21 |
| 2025-12-17 | 74.64 | 76.22 | 73.93 | 74.52 | 1,107,273 | -0.46 | -0.61 |
| 2025-12-16 | 73.45 | 75.25 | 73.44 | 74.98 | 1,409,802 | +1.26 | +1.71 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 78.78 On 2025-12-22 |
74.66 On 2025-12-19 |
0.80 | 1.05 | 78.78 On 2025-12-22 |
75.81 On 2025-12-23 |
-3.76 | 77.12 |
| 10D | 79.85 On 2025-12-12 |
73.41 On 2025-12-15 |
-2.32 | -2.93 | 79.85 On 2025-12-12 |
73.41 On 2025-12-15 |
-8.07 | 76.13 |
| 20D | 79.87 On 2025-12-11 |
69.40 On 2025-12-01 |
7.03 | 10.05 | 79.87 On 2025-12-11 |
73.41 On 2025-12-15 |
-8.09 | 75.35 |
| WTD | 78.78 On 2025-12-22 |
75.81 On 2025-12-23 |
0.55 | 0.72 | 78.78 On 2025-12-22 |
75.81 On 2025-12-23 |
-3.76 | 77.30 |
| MTD | 79.87 On 2025-12-11 |
69.40 On 2025-12-01 |
6.44 | 9.13 | 79.87 On 2025-12-11 |
73.41 On 2025-12-15 |
-8.09 | 75.60 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,710.97 | -20.19 | -0.04 | 288,775,376 |
|
DJTA
Dow Jones Transportation Average |
17,647.24 | -22.18 | -0.13 | 67,888,751 |
|
SPX
S&P 500 Index |
6,929.94 | -2.11 | -0.03 | |
|
OEX
S&P 100 Index |
3,471.43 | -1.46 | -0.04 | |
|
NDX
NASDAQ 100 Index |
25,644.39 | -11.76 | -0.05 | |
|
NYA
NYSE Composite Index |
22,246.56 | +17.45 | +0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,933.81 | -2.76 | -0.04 | |
|
RUI
RUSSELL 1000 Index |
3,780.85 | -1.12 | -0.03 | |
|
RUT
Russell 2000 Index |
2,534.35 | -13.74 | -0.54 | |
|
RUA
Russell 3000 Index |
3,934.08 | -2.05 | -0.05 | |
|
VIX
CBOE Volatility Index |
13.60 | +0.13 | +0.97 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.42 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.64 | +0.05 | +0.24 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,953.91 | -3.98 | -0.03 |