ESTC: Elastic N.V.

As of Friday, May 22nd, 2026

$ 54.81

+0.97 +1.80%

Open: 54.57
High: 56.09
Low: 54.26
Volume: 1,374,890
Previous Close on Thursday, May 21st, 2026

$ 53.84

-1.44 -2.60%

Open: 54.51
High: 54.84
Low: 53.50
Volume: 1,252,781

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 54.57 56.09 54.26 54.81 1,374,890 +0.97 +1.80
2026-05-21 54.51 54.84 53.50 53.84 1,252,781 -1.44 -2.60
2026-05-20 52.65 55.30 52.00 55.28 2,098,444 +1.56 +2.90
2026-05-19 55.49 56.30 53.19 53.72 2,419,838 -0.19 -0.35
2026-05-18 50.55 54.01 50.55 53.91 2,152,302 +3.31 +6.54
2026-05-15 50.48 51.52 49.29 50.60 2,408,181 +0.82 +1.65
2026-05-14 48.69 50.61 47.56 49.78 1,471,931 +1.21 +2.49
2026-05-13 48.21 49.00 47.59 48.57 2,257,199 -1.52 -3.03
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 56.30
On 2026-05-19		 50.55
On 2026-05-18		 4.21 8.32 56.30
On 2026-05-19		 52.00
On 2026-05-20		 -7.64 54.31
10D 56.30
On 2026-05-19		 47.56
On 2026-05-14		 2.56 4.90 52.74
On 2026-05-11		 47.56
On 2026-05-14		 -9.82 52.10
20D 56.30
On 2026-05-19		 45.32
On 2026-04-30		 8.41 18.13 53.33
On 2026-05-07		 47.56
On 2026-05-14		 -10.82 50.62
WTD 56.30
On 2026-05-19		 50.55
On 2026-05-18		 4.21 8.32 56.30
On 2026-05-19		 52.00
On 2026-05-20		 -7.64 54.31
MTD 56.30
On 2026-05-19		 47.56
On 2026-05-14		 8.38 18.05 53.33
On 2026-05-07		 47.56
On 2026-05-14		 -10.82 51.46
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

54.81 +0.97 +1.80 1,374,890