ESTC: Elastic N.V.

As of Friday, November 7th, 2025

$ 86.58

-- 0 0%

Open: 86.58
High: 86.58
Low: 86.58
Volume: N/A
Previous Close on Thursday, November 6th, 2025

$ 86.58

-0.46 -0.53%

Open: 88.27
High: 89.67
Low: 84.84
Volume: 1,252,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-06 88.27 89.67 84.84 86.58 1,252,136 -0.46 -0.53
2025-11-05 88.22 88.52 86.72 87.04 1,161,839 -1.49 -1.68
2025-11-04 88.31 90.10 86.31 88.53 1,558,686 -2.20 -2.42
2025-11-03 89.99 92.24 89.34 90.73 2,095,393 +1.51 +1.69
2025-10-31 89.24 90.69 88.50 89.22 1,329,063 +0.83 +0.94
2025-10-30 85.84 90.38 85.84 88.39 1,452,468 +2.01 +2.33
2025-10-29 86.66 87.65 85.71 86.38 1,152,699 -0.84 -0.96
2025-10-28 89.15 90.18 86.56 87.22 1,004,678 -1.46 -1.65
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 92.24
On 2025-11-03		 84.84
On 2025-11-06		 -1.81 -2.05 92.24
On 2025-11-03		 84.84
On 2025-11-06		 -8.02 88.42
10D 92.24
On 2025-11-03		 84.84
On 2025-11-06		 -0.57 -0.65 92.24
On 2025-11-03		 84.84
On 2025-11-06		 -8.02 88.10
20D 92.96
On 2025-10-10		 78.90
On 2025-10-16		 5.03 6.17 92.96
On 2025-10-10		 78.90
On 2025-10-16		 -15.12 85.98
WTD 92.24
On 2025-11-03		 84.84
On 2025-11-06		 -2.64 -2.96 92.24
On 2025-11-03		 84.84
On 2025-11-06		 -8.02 88.22
MTD 92.24
On 2025-11-03		 84.84
On 2025-11-06		 -2.64 -2.96 92.24
On 2025-11-03		 84.84
On 2025-11-06		 -8.02 88.22
As of Thursday, November 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.38 +3.11 +1.02 3,327,306
KO

The Coca-Cola Company

70.59 +1.53 +2.22 18,081,787
PFE

Pfizer Inc.

24.38 -0.48 -1.91 97,361,156
VZ

Verizon Communications Inc.

39.85 +0.03 +0.06 21,435,235
VIX

CBOE Volatility Index

19.91 +0.31 +1.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,918.27 +5.97 +0.01 451,709,142
DJTA

Dow Jones Transportation Average

16,205.45 +248.83 +1.56 114,154,326
SPX

S&P 500 Index

6,714.61 -5.73 -0.09
OEX

S&P 100 Index

3,368.30 -12.71 -0.38
NDX

NASDAQ 100 Index

24,989.04 -141.00 -0.56
NYA

NYSE Composite Index

21,367.25 +78.72 +0.37
XAX

NYSE AMEX Composite Index

7,008.13 +114.99 +1.67
RUI

RUSSELL 1000 Index

3,663.69 -0.66 -0.02
RUT

Russell 2000 Index

2,423.95 +5.13 +0.21
RUA

Russell 3000 Index

3,810.05 -0.31 -0.01
VIX

CBOE Volatility Index

19.91 +0.31 +1.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.13 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.29 +0.08 +0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.59 +0.19 +0.89
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,669.80 -58.59 -0.50
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

86.58 0.00 0.00