ESTC: Elastic N.V.

As of Wednesday, July 15th, 2026

$ 62.24

-0.08 -0.13%

Open: 63.42
High: 64.64
Low: 61.62
Volume: 1,715,368
Previous Close on Tuesday, July 14th, 2026

$ 62.32

-0.11 -0.18%

Open: 59.84
High: 62.95
Low: 59.46
Volume: 1,552,069

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 63.42 64.64 61.62 62.24 1,715,368 -0.08 -0.13
2026-07-14 59.84 62.95 59.46 62.32 1,552,069 -0.11 -0.18
2026-07-13 61.16 63.12 60.56 62.43 1,983,898 +2.19 +3.64
2026-07-10 63.49 63.97 59.76 60.24 1,498,205 -1.82 -2.93
2026-07-09 58.62 62.75 58.35 62.06 1,459,495 +1.98 +3.30
2026-07-08 58.05 60.41 57.78 60.08 1,959,864 +0.62 +1.04
2026-07-07 59.80 61.28 58.01 59.46 1,569,360 +0.92 +1.57
2026-07-06 57.00 58.60 56.56 58.54 1,318,128 +0.50 +0.86
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 64.64
On 2026-07-15		 58.35
On 2026-07-09		 2.16 3.60 63.97
On 2026-07-10		 59.46
On 2026-07-14		 -7.06 61.86
10D 64.64
On 2026-07-15		 56.56
On 2026-07-06		 5.22 9.15 63.97
On 2026-07-10		 59.46
On 2026-07-14		 -7.06 60.39
20D 64.64
On 2026-07-15		 53.04
On 2026-06-25		 -0.06 -0.10 62.80
On 2026-06-16		 53.04
On 2026-06-25		 -15.54 59.09
WTD 64.64
On 2026-07-15		 59.46
On 2026-07-14		 2.00 3.32 63.12
On 2026-07-13		 59.46
On 2026-07-14		 -5.81 62.33
MTD 64.64
On 2026-07-15		 56.56
On 2026-07-06		 5.22 9.15 63.97
On 2026-07-10		 59.46
On 2026-07-14		 -7.06 60.39
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

52.24 +1.34 +2.63 1,986,348
WST

West Pharmaceutical Services Inc.

359.00 +1.39 +0.39 493,667
STLA

Stellantis

5.90 +0.21 +3.69 20,957,702
INGR

Ingredion Incorporated

99.17 +0.97 +0.99 691,416
ESTC

Elastic N.V.

62.24 -0.08 -0.13 1,715,368