ESTC: Elastic N.V.

As of Friday, January 16th, 2026

$ 71.38

-1.43 -1.96%

Open: 73.81
High: 74.93
Low: 71.22
Volume: 1,958,262
Previous Close on Thursday, January 15th, 2026

$ 72.81

+0.35 +0.48%

Open: 72.90
High: 76.42
Low: 72.78
Volume: 1,741,870

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 73.81 74.93 71.22 71.38 1,958,262 -1.43 -1.96
2026-01-15 72.90 76.42 72.78 72.81 1,741,870 +0.35 +0.48
2026-01-14 75.47 75.47 72.28 72.46 1,044,232 -2.88 -3.82
2026-01-13 77.35 77.90 74.32 75.34 1,354,721 -1.35 -1.76
2026-01-12 78.26 78.69 76.39 76.69 1,127,645 -1.93 -2.45
2026-01-09 78.66 80.67 78.40 78.62 1,397,767 +0.14 +0.18
2026-01-08 76.59 79.12 74.44 78.48 1,668,009 +1.38 +1.79
2026-01-07 75.87 77.80 75.57 77.10 802,818 +1.49 +1.97
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 78.69
On 2026-01-12		 71.22
On 2026-01-16		 -7.24 -9.21 78.69
On 2026-01-12		 71.22
On 2026-01-16		 -9.49 73.74
10D 80.67
On 2026-01-09		 71.22
On 2026-01-16		 -1.18 -1.63 80.67
On 2026-01-09		 71.22
On 2026-01-16		 -11.72 75.28
20D 80.67
On 2026-01-09		 71.22
On 2026-01-16		 -3.14 -4.21 80.67
On 2026-01-09		 71.22
On 2026-01-16		 -11.72 75.82
WTD 78.69
On 2026-01-12		 71.22
On 2026-01-16		 -7.24 -9.21 78.69
On 2026-01-12		 71.22
On 2026-01-16		 -9.49 73.74
MTD 80.67
On 2026-01-09		 71.22
On 2026-01-16		 -4.06 -5.38 80.67
On 2026-01-09		 71.22
On 2026-01-16		 -11.72 75.03
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

71.38 -1.43 -1.96 1,958,262