ESTC: Elastic N.V.

As of Wednesday, January 7th, 2026

$ 77.10

+1.49 +1.97%

Open: 75.87
High: 77.80
Low: 75.57
Volume: 802,818
Previous Close on Tuesday, January 6th, 2026

$ 75.61

+1.30 +1.75%

Open: 74.50
High: 75.69
Low: 73.78
Volume: 1,070,864

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-07 75.87 77.80 75.57 77.10 802,818 +1.49 +1.97
2026-01-06 74.50 75.69 73.78 75.61 1,070,864 +1.30 +1.75
2026-01-05 72.88 75.61 72.66 74.31 1,165,811 +1.75 +2.41
2026-01-02 75.44 75.59 71.93 72.56 1,354,434 -2.88 -3.82
2025-12-31 76.14 76.47 75.36 75.44 694,343 -1.19 -1.55
2025-12-30 76.55 77.29 76.51 76.63 695,521 -0.46 -0.60
2025-12-29 76.38 77.17 76.03 77.09 1,124,956 +0.12 +0.16
2025-12-26 76.75 77.35 76.41 76.97 546,154 +0.17 +0.22
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 77.80
On 2026-01-07		 71.93
On 2026-01-02		 0.47 0.61 76.47
On 2025-12-31		 71.93
On 2026-01-02		 -5.93 75.00
10D 78.38
On 2025-12-23		 71.93
On 2026-01-02		 -1.33 -1.70 78.38
On 2025-12-23		 71.93
On 2026-01-02		 -8.23 75.95
20D 79.87
On 2025-12-11		 71.93
On 2026-01-02		 1.55 2.05 79.87
On 2025-12-11		 71.93
On 2026-01-02		 -9.94 76.15
WTD 77.80
On 2026-01-07		 72.66
On 2026-01-05		 4.54 6.26 75.61
On 2026-01-05		 75.61
On 2026-01-05		 0.00 75.67
MTD 77.80
On 2026-01-07		 71.93
On 2026-01-02		 1.66 2.20 75.59
On 2026-01-02		 75.59
On 2026-01-02		 0.00 74.90
As of Wednesday, January 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.64 -3.90 -1.19 4,308,167
KO

The Coca-Cola Company

67.54 -0.30 -0.44 20,170,392
PFE

Pfizer Inc.

25.28 -0.15 -0.59 51,284,846
VZ

Verizon Communications Inc.

40.13 -0.17 -0.42 26,742,261
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,996.08 -466.00 -0.94 506,186,604
DJTA

Dow Jones Transportation Average

17,861.74 -171.80 -0.95 173,613,040
SPX

S&P 500 Index

6,920.93 -23.89 -0.34
OEX

S&P 100 Index

3,451.35 -1.32 -0.04
NDX

NASDAQ 100 Index

25,653.90 +14.19 +0.06
NYA

NYSE Composite Index

22,341.23 -229.59 -1.02
XAX

NYSE AMEX Composite Index

6,984.95 -19.29 -0.28
RUI

RUSSELL 1000 Index

3,779.92 -13.40 -0.35
RUT

Russell 2000 Index

2,575.42 -7.47 -0.29
RUA

Russell 3000 Index

3,935.98 -13.84 -0.35
VIX

CBOE Volatility Index

15.38 +0.63 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.23 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 +0.32 +1.54
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.44 +2.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,960.37 +5.98 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

77.10 +1.49 +1.97 802,818