ESTC: Elastic N.V.
$ 110.08 |
|
+1.87 +1.73% |
|
| Open: | 108.25 |
| High: | 110.18 |
| Low: | 107.62 |
| Volume: | 1,083,777 |
$ 108.21
-3.02 -2.72%
| Open: | 111.12 |
| High: | 111.58 |
| Low: | 108.18 |
| Volume: | 997,698 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2024-05-17 | 108.25 | 110.18 | 107.62 | 110.08 | 1,083,777 | +1.87 | +1.73 |
| 2024-05-16 | 111.12 | 111.58 | 108.18 | 108.21 | 997,698 | -3.02 | -2.72 |
| 2024-05-15 | 110.25 | 111.65 | 108.06 | 111.23 | 716,260 | +1.92 | +1.76 |
| 2024-05-14 | 107.12 | 110.00 | 107.06 | 109.31 | 1,178,948 | +1.91 | +1.78 |
| 2024-05-13 | 106.65 | 107.63 | 105.60 | 107.40 | 580,709 | +1.35 | +1.27 |
| 2024-05-10 | 105.80 | 106.60 | 104.65 | 106.05 | 708,462 | +1.06 | +1.01 |
| 2024-05-09 | 105.99 | 106.57 | 104.93 | 104.99 | 571,787 | -0.66 | -0.62 |
| 2024-05-08 | 105.72 | 106.37 | 105.00 | 105.65 | 574,057 | -1.30 | -1.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 111.65 On 2024-05-15 |
105.60 On 2024-05-13 |
4.03 | 3.80 | 111.65 On 2024-05-15 |
107.62 On 2024-05-17 |
-3.61 | 109.25 |
| 10D | 111.65 On 2024-05-15 |
103.43 On 2024-05-07 |
4.42 | 4.18 | 107.88 On 2024-05-06 |
103.43 On 2024-05-07 |
-4.12 | 107.72 |
| 20D | 111.65 On 2024-05-15 |
94.61 On 2024-04-22 |
13.89 | 14.44 | 108.72 On 2024-04-26 |
102.20 On 2024-04-30 |
-6.00 | 105.88 |
| WTD | 111.65 On 2024-05-15 |
105.60 On 2024-05-13 |
4.03 | 3.80 | 111.65 On 2024-05-15 |
107.62 On 2024-05-17 |
-3.61 | 109.25 |
| MTD | 111.65 On 2024-05-15 |
102.64 On 2024-05-01 |
7.86 | 7.69 | 108.07 On 2024-05-01 |
103.43 On 2024-05-07 |
-4.29 | 107.28 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,003.59 | +134.21 | +0.34 | 300,292,123 |
|
DJTA
Dow Jones Transportation Average |
15,501.43 | -59.49 | -0.38 | 76,436,929 |
|
SPX
S&P 500 Index |
5,303.27 | +6.17 | +0.12 | |
|
OEX
S&P 100 Index |
2,522.63 | +2.32 | +0.09 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,546.23 | -11.73 | -0.06 | |
|
NYA
NYSE Composite Index |
18,388.26 | +70.88 | +0.39 | |
|
XAX
NYSE AMEX Composite Index |
4,971.18 | +62.73 | +1.28 | |
|
RUI
RUSSELL 1000 Index |
2,903.33 | +3.60 | +0.12 | |
|
RUT
Russell 2000 Index |
2,095.72 | -0.53 | -0.03 | |
|
RUA
Russell 3000 Index |
3,031.99 | +3.53 | +0.12 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
11.99 | -0.43 | -3.46 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
18.31 | -0.06 | -0.33 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
16.29 | -0.17 | -1.03 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
13.99 | -0.23 | -1.62 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,101.56 | -4.64 | -0.05 |