ESTC: Elastic N.V.

As of Friday, October 31st, 2025

$ 89.22

+0.83 +0.94%

Open: 89.24
High: 90.69
Low: 88.50
Volume: 1,329,063
Previous Close on Thursday, October 30th, 2025

$ 88.39

+2.01 +2.33%

Open: 85.84
High: 90.38
Low: 85.84
Volume: 1,452,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 89.24 90.69 88.50 89.22 1,329,063 +0.83 +0.94
2025-10-30 85.84 90.38 85.84 88.39 1,452,468 +2.01 +2.33
2025-10-29 86.66 87.65 85.71 86.38 1,152,699 -0.84 -0.96
2025-10-28 89.15 90.18 86.56 87.22 1,004,678 -1.46 -1.65
2025-10-27 89.20 89.71 88.12 88.68 1,369,089 +0.48 +0.54
2025-10-24 88.13 90.07 87.87 88.20 1,466,450 +1.05 +1.20
2025-10-23 85.82 87.22 85.65 87.15 1,152,332 +1.08 +1.25
2025-10-22 86.18 86.55 84.80 86.07 1,608,665 -0.63 -0.73
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 90.69
On 2025-10-31		 85.71
On 2025-10-29		 1.02 1.16 90.18
On 2025-10-28		 85.71
On 2025-10-29		 -4.96 87.98
10D 90.69
On 2025-10-31		 81.47
On 2025-10-20		 8.06 9.93 90.18
On 2025-10-28		 85.71
On 2025-10-29		 -4.96 87.18
20D 92.96
On 2025-10-10		 78.90
On 2025-10-16		 3.64 4.25 92.96
On 2025-10-10		 78.90
On 2025-10-16		 -15.12 84.80
WTD 90.69
On 2025-10-31		 85.71
On 2025-10-29		 1.02 1.16 90.18
On 2025-10-28		 85.71
On 2025-10-29		 -4.96 87.98
MTD 92.96
On 2025-10-10		 78.90
On 2025-10-16		 4.73 5.60 92.96
On 2025-10-10		 78.90
On 2025-10-16		 -15.12 85.03
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FE

FirstEnergy Corp.

45.83 -0.39 -0.84 3,713,074
CGC

Canopy Growth Corporation

1.24 +0.02 +1.64 20,236,310
COF

Capital One Financial Corp.

219.99 +1.61 +0.74 2,506,440
ESTC

Elastic N.V.

89.22 +0.83 +0.94 1,329,063