ESTC: Elastic N.V.
$ 84.20 |
|
+0.49 +0.59% |
Open: | 83.48 |
High: | 85.10 |
Low: | 82.87 |
Volume: | 1,435,093 |
$ 83.71
-0.62 -0.74%
Open: | 83.86 |
High: | 85.27 |
Low: | 82.45 |
Volume: | 1,410,623 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-02 | 83.48 | 85.10 | 82.87 | 84.20 | 1,435,093 | +0.49 | +0.59 |
2025-07-01 | 83.86 | 85.27 | 82.45 | 83.71 | 1,410,623 | -0.62 | -0.74 |
2025-06-30 | 83.50 | 84.57 | 82.81 | 84.33 | 1,651,622 | +1.64 | +1.98 |
2025-06-27 | 83.72 | 84.26 | 82.03 | 82.69 | 1,641,226 | +0.08 | +0.10 |
2025-06-26 | 81.60 | 82.95 | 80.50 | 82.61 | 1,156,331 | +1.63 | +2.01 |
2025-06-25 | 84.56 | 84.66 | 80.77 | 80.98 | 1,800,802 | -2.93 | -3.49 |
2025-06-24 | 83.27 | 84.36 | 82.50 | 83.91 | 1,501,916 | +1.79 | +2.18 |
2025-06-23 | 81.53 | 83.44 | 79.98 | 82.12 | 1,347,231 | +0.12 | +0.15 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 85.27 On 2025-07-01 |
80.50 On 2025-06-26 |
3.22 | 3.98 | 85.27 On 2025-07-01 |
82.87 On 2025-07-02 |
-2.81 | 83.51 |
10D | 85.27 On 2025-07-01 |
79.98 On 2025-06-23 |
0.14 | 0.17 | 84.55 On 2025-06-20 |
79.98 On 2025-06-23 |
-5.41 | 83.00 |
20D | 87.84 On 2025-06-05 |
79.12 On 2025-06-13 |
0.49 | 0.59 | 87.84 On 2025-06-05 |
79.12 On 2025-06-13 |
-9.93 | 83.40 |
WTD | 85.27 On 2025-07-01 |
82.45 On 2025-07-01 |
1.51 | 1.83 | 85.27 On 2025-07-01 |
82.87 On 2025-07-02 |
-2.81 | 84.08 |
MTD | 85.27 On 2025-07-01 |
82.45 On 2025-07-01 |
-0.13 | -0.15 | 85.27 On 2025-07-01 |
82.87 On 2025-07-02 |
-2.81 | 83.96 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,484.42 | -10.52 | -0.02 | 500,211,907 |
DJTA
Dow Jones Transportation Average |
16,018.06 | +184.59 | +1.17 | 107,137,018 |
SPX
S&P 500 Index |
6,227.42 | +29.41 | +0.47 | |
OEX
S&P 100 Index |
3,054.40 | +19.64 | +0.65 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,641.89 | +163.75 | +0.73 | |
NYA
NYSE Composite Index |
20,596.93 | +55.56 | +0.27 | |
XAX
NYSE AMEX Composite Index |
5,868.44 | +50.09 | +0.86 | |
RUI
RUSSELL 1000 Index |
3,408.89 | +17.06 | +0.50 | |
RUT
Russell 2000 Index |
2,226.38 | +28.84 | +1.31 | |
RUA
Russell 3000 Index |
3,543.11 | +18.94 | +0.54 | |
VIX
CBOE Volatility Index |
16.64 | -0.19 | -1.13 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.30 | -0.26 | -1.15 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.16 | -0.16 | -0.75 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.35 | -0.16 | -0.82 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,356.19 | +84.69 | +0.82 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ESTC
Elastic N.V. |
84.20 | +0.49 | +0.59 | 1,435,093 |