ESTC: Elastic N.V.

As of Tuesday, April 29th, 2025

$ 85.97

+1.17 +1.38%

Open: 85.86
High: 86.66
Low: 84.67
Volume: 1,143,034
Previous Close on Monday, April 28th, 2025

$ 84.80

+0.58 +0.69%

Open: 84.30
High: 85.36
Low: 83.36
Volume: 1,853,285

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 85.86 86.66 84.67 85.97 1,143,034 +1.17 +1.38
2025-04-28 84.30 85.36 83.36 84.80 1,853,285 +0.58 +0.69
2025-04-25 81.80 84.63 81.39 84.22 1,812,600 +2.10 +2.56
2025-04-24 78.25 82.53 78.00 82.12 2,725,891 +4.58 +5.91
2025-04-23 80.21 82.38 77.08 77.54 2,692,971 +1.15 +1.51
2025-04-22 76.70 77.35 75.42 76.39 2,093,800 +0.72 +0.95
2025-04-21 76.84 77.28 74.17 75.67 2,038,354 -2.20 -2.83
2025-04-17 78.71 79.39 76.64 77.87 885,372 -0.92 -1.17
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 86.66
On 2025-04-29		 77.08
On 2025-04-23		 9.58 12.54 82.38
On 2025-04-23		 82.38
On 2025-04-23		 0.00 82.93
10D 86.66
On 2025-04-29		 74.17
On 2025-04-21		 6.55 8.25 80.82
On 2025-04-15		 74.17
On 2025-04-21		 -8.23 80.33
20D 93.04
On 2025-04-02		 70.15
On 2025-04-07		 -3.13 -3.51 93.04
On 2025-04-02		 70.15
On 2025-04-07		 -24.60 80.69
WTD 86.66
On 2025-04-29		 83.36
On 2025-04-28		 1.75 2.08 85.36
On 2025-04-28		 85.36
On 2025-04-28		 0.00 85.39
MTD 93.04
On 2025-04-02		 70.15
On 2025-04-07		 -3.13 -3.51 93.04
On 2025-04-02		 70.15
On 2025-04-07		 -24.60 80.69
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
APTV

Aptiv PLC

57.65 +1.37 +2.43 1,864,417
HAIN

The Hain Celestial Group Inc.

2.97 +0.02 +0.68 1,216,987
SRCL

Stericycle Inc.

61.98 0.00 0.00
ESTC

Elastic N.V.

85.97 +1.17 +1.38 1,143,034