ESTC: Elastic N.V.

As of Friday, June 5th, 2026

$ 61.79

-3.30 -5.07%

Open: 64.98
High: 66.30
Low: 61.65
Volume: 1,832,735
Previous Close on Thursday, June 4th, 2026

$ 65.09

+0.99 +1.54%

Open: 64.77
High: 66.80
Low: 63.28
Volume: 1,767,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 64.98 66.30 61.65 61.79 1,832,735 -3.30 -5.07
2026-06-04 64.77 66.80 63.28 65.09 1,767,411 +0.99 +1.54
2026-06-03 66.31 66.90 63.25 64.10 2,622,328 -3.49 -5.16
2026-06-02 65.48 67.80 64.03 67.59 2,599,313 -0.47 -0.69
2026-06-01 67.07 68.72 63.13 68.06 4,240,421 +3.36 +5.19
2026-05-29 53.91 65.26 53.20 64.70 7,461,401 +7.09 +12.31
2026-05-28 57.10 59.19 56.00 57.61 6,127,148 +3.71 +6.88
2026-05-27 53.29 54.75 53.12 53.90 1,963,655 -0.51 -0.94
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 68.72
On 2026-06-01		 61.65
On 2026-06-05		 -2.91 -4.50 68.72
On 2026-06-01		 61.65
On 2026-06-05		 -10.28 65.33
10D 68.72
On 2026-06-01		 53.12
On 2026-05-27		 7.95 14.77 68.72
On 2026-06-01		 61.65
On 2026-06-05		 -10.28 61.21
20D 68.72
On 2026-06-01		 47.56
On 2026-05-14		 10.17 19.70 68.72
On 2026-06-01		 61.65
On 2026-06-05		 -10.28 56.52
WTD 68.72
On 2026-06-01		 61.65
On 2026-06-05		 -2.91 -4.50 68.72
On 2026-06-01		 61.65
On 2026-06-05		 -10.28 65.33
MTD 68.72
On 2026-06-01		 61.65
On 2026-06-05		 -2.91 -4.50 68.72
On 2026-06-01		 61.65
On 2026-06-05		 -10.28 65.33
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

81.55 -0.15 -0.18 300,447
PLNT

Planet Fitness Inc.

50.68 -0.65 -1.27 1,611,043
ESTC

Elastic N.V.

61.79 -3.30 -5.07 1,832,735