ESTC: Elastic N.V.

As of Thursday, September 18th, 2025

$ 87.12

-- 0 0%

Open: 87.12
High: 87.12
Low: 87.12
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 87.12

+0.58 +0.67%

Open: 87.50
High: 88.40
Low: 86.02
Volume: 1,166,426

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 87.50 88.40 86.02 87.12 1,166,426 +0.58 +0.67
2025-09-16 88.02 88.14 85.70 86.54 1,550,750 -1.77 -2.00
2025-09-15 88.14 89.91 87.63 88.31 968,879 +0.77 +0.88
2025-09-12 89.20 89.38 86.85 87.54 1,648,987 -1.52 -1.71
2025-09-11 90.39 91.25 88.16 89.06 1,368,690 -0.87 -0.97
2025-09-10 91.26 92.95 89.27 89.93 1,960,234 -1.26 -1.38
2025-09-09 92.18 92.20 89.06 91.19 2,386,972 -1.11 -1.20
2025-09-08 87.79 92.72 87.01 92.30 2,410,095 +5.59 +6.45
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 91.25
On 2025-09-11		 85.70
On 2025-09-16		 -2.81 -3.12 91.25
On 2025-09-11		 85.70
On 2025-09-16		 -6.08 87.71
10D 92.95
On 2025-09-10		 83.11
On 2025-09-04		 0.83 0.96 92.95
On 2025-09-10		 85.70
On 2025-09-16		 -7.80 88.34
20D 94.44
On 2025-08-29		 75.50
On 2025-08-20		 9.49 12.22 94.44
On 2025-08-29		 82.69
On 2025-09-02		 -12.45 85.11
WTD 89.91
On 2025-09-15		 85.70
On 2025-09-16		 -0.42 -0.48 89.91
On 2025-09-15		 85.70
On 2025-09-16		 -4.68 87.32
MTD 92.95
On 2025-09-10		 82.69
On 2025-09-02		 2.06 2.42 92.95
On 2025-09-10		 85.70
On 2025-09-16		 -7.80 87.90
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.43 +6.93 +2.39 2,709,871
KO

The Coca-Cola Company

66.55 -0.49 -0.73 8,754,807
PFE

Pfizer Inc.

24.14 +0.09 +0.35 25,725,895
VZ

Verizon Communications Inc.

43.67 -0.55 -1.23 10,056,508
VIX

CBOE Volatility Index

15.65 -0.07 -0.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,157.15 +138.83 +0.30 340,817,880
DJTA

Dow Jones Transportation Average

15,630.62 +128.35 +0.83 152,038,688
SPX

S&P 500 Index

6,636.40 +36.05 +0.55
OEX

S&P 100 Index

3,305.77 +12.94 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,469.82 +246.13 +1.02
NYA

NYSE Composite Index

21,515.05 +75.15 +0.35
XAX

NYSE AMEX Composite Index

6,993.15 +2.55 +0.04
RUI

RUSSELL 1000 Index

3,635.62 +21.95 +0.61
RUT

Russell 2000 Index

2,464.81 +57.46 +2.39
RUA

Russell 3000 Index

3,784.87 +25.72 +0.68
VIX

CBOE Volatility Index

15.65 -0.07 -0.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.63 -0.03 -0.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.45 +0.01 +0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,359.45 +154.10 +1.38
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

87.12 0.00 0.00