ESTC: Elastic N.V.

As of Monday, May 6th, 2024

$ 107.29

+1.63 +1.54%

Open: 105.91
High: 107.88
Low: 105.82
Volume: 673,485
Previous Close on Friday, May 3rd, 2024

$ 105.66

-0.44 -0.41%

Open: 107.69
High: 107.94
Low: 105.51
Volume: 690,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 105.91 107.88 105.82 107.29 673,485 +1.63 +1.54
2024-05-03 107.69 107.94 105.51 105.66 690,167 -0.44 -0.41
2024-05-02 107.11 107.68 103.90 106.10 1,155,957 +0.35 +0.33
2024-05-01 103.25 108.07 102.64 105.75 1,113,940 +3.53 +3.45
2024-04-30 103.25 104.89 102.20 102.22 1,167,005 -1.70 -1.64
2024-04-29 108.35 108.41 103.62 103.92 1,182,466 -3.51 -3.27
2024-04-26 105.00 108.72 105.00 107.43 1,064,118 +2.64 +2.52
2024-04-25 101.79 104.83 100.72 104.79 942,870 +1.08 +1.04
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 108.07
On 2024-05-01		 102.20
On 2024-04-30		 3.37 3.24 108.07
On 2024-05-01		 103.90
On 2024-05-02		 -3.86 105.40
10D 108.72
On 2024-04-26		 98.29
On 2024-04-23		 8.93 9.08 108.72
On 2024-04-26		 102.20
On 2024-04-30		 -6.00 104.94
20D 108.72
On 2024-04-26		 93.33
On 2024-04-18		 8.98 9.13 100.57
On 2024-04-12		 93.33
On 2024-04-18		 -7.20 100.90
WTD 107.88
On 2024-05-06		 105.82
On 2024-05-06		 1.63 1.54 -- -- -- 107.29
MTD 108.07
On 2024-05-01		 102.64
On 2024-05-01		 5.07 4.96 108.07
On 2024-05-01		 103.90
On 2024-05-02		 -3.86 106.20
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

107.29 +1.63 +1.54 673,485