ESTC: Elastic N.V.
$ 79.56 |
|
+1.78 +2.29% |
Open: | 78.97 |
High: | 80.28 |
Low: | 77.58 |
Volume: | 1,046,429 |
$ 77.78
+1.39 +1.82%
Open: | 78.24 |
High: | 79.20 |
Low: | 76.77 |
Volume: | 1,235,214 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-09-22 | 78.97 | 80.28 | 77.58 | 79.56 | 1,046,429 | +1.78 | +2.29 |
2023-09-21 | 78.24 | 79.20 | 76.77 | 77.78 | 1,235,214 | +1.39 | +1.82 |
2023-09-20 | 77.03 | 77.66 | 76.25 | 76.39 | 601,064 | -0.66 | -0.86 |
2023-09-19 | 77.75 | 78.00 | 76.61 | 77.05 | 750,895 | -1.04 | -1.33 |
2023-09-18 | 77.39 | 78.45 | 76.82 | 78.09 | 665,059 | -0.20 | -0.26 |
2023-09-15 | 77.28 | 78.51 | 77.06 | 78.29 | 948,298 | -0.30 | -0.38 |
2023-09-14 | 78.54 | 79.33 | 78.09 | 78.59 | 797,040 | +0.01 | +0.01 |
2023-09-13 | 79.26 | 79.50 | 77.90 | 78.58 | 878,138 | -0.87 | -1.10 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 80.28 On 2023-09-22 |
76.25 On 2023-09-20 |
1.27 | 1.62 | 78.45 On 2023-09-18 |
76.25 On 2023-09-20 |
-2.80 | 77.77 |
10D | 80.28 On 2023-09-22 |
76.25 On 2023-09-20 |
1.67 | 2.14 | 80.13 On 2023-09-12 |
76.25 On 2023-09-20 |
-4.84 | 78.35 |
20D | 80.28 On 2023-09-22 |
57.38 On 2023-08-29 |
20.18 | 33.98 | 80.13 On 2023-09-12 |
76.25 On 2023-09-20 |
-4.84 | 73.44 |
WTD | 80.28 On 2023-09-22 |
76.25 On 2023-09-20 |
1.27 | 1.62 | 78.45 On 2023-09-18 |
76.25 On 2023-09-20 |
-2.80 | 77.77 |
MTD | 80.28 On 2023-09-22 |
71.27 On 2023-09-01 |
17.68 | 28.57 | 80.13 On 2023-09-12 |
76.25 On 2023-09-20 |
-4.84 | 77.90 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,963.84 | -106.58 | -0.31 | 268,761,615 |
DJTA
Dow Jones Transportation Average |
14,987.92 | -70.12 | -0.47 | 84,738,038 |
SPX
S&P 500 Index |
4,320.06 | -9.94 | -0.23 | |
OEX
S&P 100 Index |
2,024.87 | -5.61 | -0.28 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,701.10 | +6.85 | +0.05 | |
NYA
NYSE Composite Index |
15,569.51 | -32.09 | -0.21 | |
XAX
NYSE AMEX Composite Index |
4,459.95 | +35.16 | +0.79 | |
RUI
RUSSELL 1000 Index |
2,365.71 | -5.15 | -0.22 | |
RUT
Russell 2000 Index |
1,776.50 | -5.32 | -0.30 | |
RUA
Russell 3000 Index |
2,475.66 | -5.49 | -0.22 |