ESTC: Elastic N.V.

As of Wednesday, October 22nd, 2025

$ 86.07

-0.63 -0.73%

Open: 86.18
High: 86.55
Low: 84.80
Volume: 1,608,665
Previous Close on Tuesday, October 21st, 2025

$ 86.70

+2.87 +3.42%

Open: 83.88
High: 86.88
Low: 83.49
Volume: 1,277,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-22 86.18 86.55 84.80 86.07 1,608,665 -0.63 -0.73
2025-10-21 83.88 86.88 83.49 86.70 1,277,576 +2.87 +3.42
2025-10-20 81.47 83.95 81.47 83.83 1,255,750 +2.67 +3.29
2025-10-17 80.40 81.67 80.24 81.16 1,424,410 +0.62 +0.77
2025-10-16 81.00 82.34 78.90 80.54 1,854,105 +0.35 +0.44
2025-10-15 82.61 82.75 79.80 80.19 2,524,378 -1.62 -1.98
2025-10-14 83.50 84.59 81.73 81.81 1,966,130 -2.91 -3.43
2025-10-13 87.22 87.77 84.26 84.72 2,044,735 -1.76 -2.04
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 86.88
On 2025-10-21		 78.90
On 2025-10-16		 5.88 7.33 82.34
On 2025-10-16		 80.24
On 2025-10-17		 -2.55 83.66
10D 92.96
On 2025-10-10		 78.90
On 2025-10-16		 2.87 3.45 92.96
On 2025-10-10		 78.90
On 2025-10-16		 -15.12 83.31
20D 92.96
On 2025-10-10		 78.90
On 2025-10-16		 0.20 0.23 92.96
On 2025-10-10		 78.90
On 2025-10-16		 -15.12 84.15
WTD 86.88
On 2025-10-21		 81.47
On 2025-10-20		 4.91 6.05 86.88
On 2025-10-21		 84.80
On 2025-10-22		 -2.39 85.53
MTD 92.96
On 2025-10-10		 78.90
On 2025-10-16		 1.58 1.87 92.96
On 2025-10-10		 78.90
On 2025-10-16		 -15.12 83.78
As of Wednesday, October 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.89 -8.74 -2.85 5,028,365
KO

The Coca-Cola Company

70.81 -0.41 -0.58 17,928,895
PFE

Pfizer Inc.

24.72 -0.13 -0.52 47,219,607
VZ

Verizon Communications Inc.

39.80 -0.50 -1.24 30,603,608
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.41 -334.33 -0.71 457,296,291
DJTA

Dow Jones Transportation Average

15,720.38 -217.27 -1.36 123,448,427
SPX

S&P 500 Index

6,699.40 -35.95 -0.53
OEX

S&P 100 Index

3,346.78 -18.04 -0.54
NDX

NASDAQ 100 Index

24,879.00 -248.13 -0.99
NYA

NYSE Composite Index

21,514.71 -56.45 -0.26
XAX

NYSE AMEX Composite Index

6,953.20 +69.97 +1.02
RUI

RUSSELL 1000 Index

3,659.55 -22.33 -0.61
RUT

Russell 2000 Index

2,451.55 -36.13 -1.45
RUA

Russell 3000 Index

3,807.80 -24.67 -0.64
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.27 +1.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 +0.32 +1.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,568.26 -117.46 -1.01
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

86.07 -0.63 -0.73 1,608,665