ESTC: Elastic N.V.

As of Wednesday, June 18th, 2025

$ 83.43

-0.63 -0.75%

Open: 84.35
High: 84.51
Low: 82.51
Volume: 1,090,001
Previous Close on Tuesday, June 17th, 2025

$ 84.06

+2.88 +3.55%

Open: 80.91
High: 84.25
Low: 80.40
Volume: 1,934,756

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 84.35 84.51 82.51 83.43 1,090,001 -0.63 -0.75
2025-06-17 80.91 84.25 80.40 84.06 1,934,756 +2.88 +3.55
2025-06-16 80.12 81.54 79.53 81.18 2,622,284 +1.79 +2.25
2025-06-13 81.79 82.47 79.12 79.39 2,660,227 -3.86 -4.64
2025-06-12 82.77 85.22 82.77 83.25 1,142,948 +0.08 +0.10
2025-06-11 84.56 85.44 82.88 83.17 1,804,226 -1.55 -1.83
2025-06-10 85.54 86.74 84.50 84.72 1,972,556 -0.99 -1.16
2025-06-09 86.92 87.62 85.63 85.71 1,982,024 -0.68 -0.79
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 85.22
On 2025-06-12		 79.12
On 2025-06-13		 0.26 0.31 85.22
On 2025-06-12		 79.12
On 2025-06-13		 -7.16 82.26
10D 87.84
On 2025-06-05		 79.12
On 2025-06-13		 -0.40 -0.48 87.84
On 2025-06-05		 79.12
On 2025-06-13		 -9.93 83.76
20D 94.29
On 2025-05-27		 77.00
On 2025-05-30		 -10.74 -11.40 94.29
On 2025-05-27		 77.00
On 2025-05-30		 -18.34 86.04
WTD 84.51
On 2025-06-18		 79.53
On 2025-06-16		 4.04 5.09 81.54
On 2025-06-16		 81.54
On 2025-06-16		 0.00 82.89
MTD 87.84
On 2025-06-05		 78.69
On 2025-06-02		 2.56 3.17 87.84
On 2025-06-05		 79.12
On 2025-06-13		 -9.93 83.60
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
EQT

EQT Corporation

59.37 +0.50 +0.85 7,305,727
ESTC

Elastic N.V.

83.43 -0.63 -0.75 1,090,001