ESTC: Elastic N.V.
$ 79.39 |
|
-3.86 -4.64% |
|
| Open: | 81.79 |
| High: | 82.47 |
| Low: | 79.12 |
| Volume: | 2,660,227 |
$ 83.25
+0.08 +0.10%
| Open: | 82.77 |
| High: | 85.22 |
| Low: | 82.77 |
| Volume: | 1,142,948 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 81.79 | 82.47 | 79.12 | 79.39 | 2,660,227 | -3.86 | -4.64 |
| 2025-06-12 | 82.77 | 85.22 | 82.77 | 83.25 | 1,142,948 | +0.08 | +0.10 |
| 2025-06-11 | 84.56 | 85.44 | 82.88 | 83.17 | 1,804,226 | -1.55 | -1.83 |
| 2025-06-10 | 85.54 | 86.74 | 84.50 | 84.72 | 1,972,556 | -0.99 | -1.16 |
| 2025-06-09 | 86.92 | 87.62 | 85.63 | 85.71 | 1,982,024 | -0.68 | -0.79 |
| 2025-06-06 | 87.14 | 87.50 | 85.79 | 86.39 | 1,846,035 | +0.10 | +0.12 |
| 2025-06-05 | 84.55 | 87.84 | 84.50 | 86.29 | 2,431,509 | +2.46 | +2.93 |
| 2025-06-04 | 83.46 | 86.17 | 83.46 | 83.83 | 1,897,138 | +0.12 | +0.14 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 87.62 On 2025-06-09 |
79.12 On 2025-06-13 |
-7.00 | -8.10 | 87.62 On 2025-06-09 |
79.12 On 2025-06-13 |
-9.70 | 83.25 |
| 10D | 87.84 On 2025-06-05 |
78.69 On 2025-06-02 |
-1.48 | -1.83 | 87.84 On 2025-06-05 |
79.12 On 2025-06-13 |
-9.93 | 83.82 |
| 20D | 95.15 On 2025-05-20 |
77.00 On 2025-05-30 |
-12.80 | -13.88 | 95.15 On 2025-05-20 |
77.00 On 2025-05-30 |
-19.08 | 87.55 |
| WTD | 87.62 On 2025-06-09 |
79.12 On 2025-06-13 |
-7.00 | -8.10 | 87.62 On 2025-06-09 |
79.12 On 2025-06-13 |
-9.70 | 83.25 |
| MTD | 87.84 On 2025-06-05 |
78.69 On 2025-06-02 |
-1.48 | -1.83 | 87.84 On 2025-06-05 |
79.12 On 2025-06-13 |
-9.93 | 83.82 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,197.79 | -769.83 | -1.79 | 485,320,056 |
|
DJTA
Dow Jones Transportation Average |
14,685.56 | -224.99 | -1.51 | 150,768,294 |
|
SPX
S&P 500 Index |
5,976.97 | -68.29 | -1.13 | |
|
OEX
S&P 100 Index |
2,927.40 | -32.67 | -1.10 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,631.04 | -282.28 | -1.29 | |
|
NYA
NYSE Composite Index |
19,981.07 | -218.42 | -1.08 | |
|
XAX
NYSE AMEX Composite Index |
5,805.34 | +115.22 | +2.02 | |
|
RUI
RUSSELL 1000 Index |
3,269.67 | -38.44 | -1.16 | |
|
RUT
Russell 2000 Index |
2,100.51 | -39.59 | -1.85 | |
|
RUA
Russell 3000 Index |
3,396.03 | -40.96 | -1.19 | |
|
VIX
CBOE Volatility Index |
20.82 | +2.80 | +15.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.43 | +0.74 | +3.26 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.40 | +1.30 | +5.88 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.62 | +1.97 | +9.54 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.68 | -107.40 | -1.07 |