ESTC: Elastic N.V.

As of Monday, October 5th, 2026

$ 94.91

+0.97 +1.03%

Open: 92.53
High: 95.55
Low: 92.00
Volume: 2,572,258
Previous Close on Friday, October 2nd, 2026

$ 93.94

+1.63 +1.77%

Open: 92.58
High: 94.50
Low: 92.58
Volume: 1,769,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-05 92.53 95.55 92.00 94.91 2,572,257 +0.97 +1.03
2026-10-02 92.58 94.50 92.58 93.94 1,769,258 +1.63 +1.77
2026-10-01 93.56 93.82 90.20 92.31 1,365,740 +0.61 +0.67
2026-09-30 88.90 92.69 88.86 91.70 1,877,929 +2.90 +3.27
2026-09-29 87.49 89.09 86.72 88.80 1,600,473 +0.86 +0.98
2026-09-28 85.66 88.70 84.62 87.94 1,913,603 -0.18 -0.20
2026-09-25 90.88 92.64 87.37 88.12 1,760,893 -3.16 -3.46
2026-09-24 91.00 91.46 89.34 91.28 1,618,050 0.00 0.00
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 95.55
On 2026-10-05		 86.72
On 2026-09-29		 6.97 7.93 89.09
On 2026-09-29		 89.09
On 2026-09-29		 0.00 92.33
10D 95.55
On 2026-10-05		 84.62
On 2026-09-28		 5.20 5.80 92.64
On 2026-09-25		 84.62
On 2026-09-28		 -8.66 90.95
20D 95.55
On 2026-10-05		 82.15
On 2026-09-11		 3.10 3.38 90.59
On 2026-09-08		 82.15
On 2026-09-11		 -9.31 88.62
WTD 95.55
On 2026-10-05		 92.00
On 2026-10-05		 0.97 1.03 -- -- -- 94.91
MTD 95.55
On 2026-10-05		 90.20
On 2026-10-01		 3.21 3.50 93.82
On 2026-10-01		 93.82
On 2026-10-01		 0.00 93.72
As of Monday, October 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.34 -3.22 -1.04 5,206,062
KO

The Coca-Cola Company

86.51 +0.86 +1.00 16,154,520
PFE

Pfizer Inc.

27.41 -0.39 -1.40 32,334,668
VZ

Verizon Communications Inc.

45.85 -0.07 -0.15 21,743,117
VIX

CBOE Volatility Index

15.53 +0.22 +1.44 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,267.90 +90.94 +0.18 451,750,511
DJTA

Dow Jones Transportation Average

19,791.56 -218.19 -1.09 71,528,875
SPX

S&P 500 Index

7,773.95 +51.23 +0.66 2,147,483,647
OEX

S&P 100 Index

3,878.89 +24.21 +0.63 0
NDX

NASDAQ 100 Index

31,076.44 +268.51 +0.87 1,517,608,665
NYA

NYSE Composite Index

23,788.62 +134.30 +0.57 0
XAX

NYSE AMEX Composite Index

8,216.48 -86.70 -1.04 0
RUI

RUSSELL 1000 Index

4,225.75 +28.05 +0.67 0
RUT

Russell 2000 Index

2,847.14 +14.24 +0.50 0
RUA

Russell 3000 Index

4,400.47 +28.92 +0.66 0
VIX

CBOE Volatility Index

15.53 +0.22 +1.44 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.01 -0.05 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.07 -0.08 -0.40 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.00 -0.01 -0.06 0
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

94.91 +0.97 +1.03 2,572,258