ESTC: Elastic N.V.

As of Friday, September 22nd, 2023

$ 79.56

+1.78 +2.29%

Open: 78.97
High: 80.28
Low: 77.58
Volume: 1,046,429
Previous Close on Thursday, September 21st, 2023

$ 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
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 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
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
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