ESTC: Elastic N.V.

As of Wednesday, April 24th, 2024

$ 103.71

+1.19 +1.16%

Open: 103.74
High: 104.97
Low: 102.34
Volume: 1,320,310
Previous Close on Tuesday, April 23rd, 2024

$ 102.52

+4.16 +4.23%

Open: 98.29
High: 103.23
Low: 98.29
Volume: 1,892,703

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 103.74 104.97 102.34 103.71 1,320,310 +1.19 +1.16
2024-04-23 98.29 103.23 98.29 102.52 1,892,703 +4.16 +4.23
2024-04-22 97.01 98.43 94.61 98.36 1,135,629 +2.17 +2.26
2024-04-19 94.97 97.90 94.92 96.19 1,566,573 +0.88 +0.92
2024-04-18 95.00 96.00 93.33 95.31 666,736 +0.70 +0.74
2024-04-17 95.67 95.84 94.25 94.61 839,702 -0.57 -0.60
2024-04-16 94.80 95.73 94.14 95.18 1,195,653 +0.33 +0.35
2024-04-15 96.66 97.19 94.79 94.85 1,252,876 -2.39 -2.46
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 104.97
On 2024-04-24		 93.33
On 2024-04-18		 9.10 9.62 96.00
On 2024-04-18		 96.00
On 2024-04-18		 0.00 99.22
10D 104.97
On 2024-04-24		 93.33
On 2024-04-18		 5.48 5.58 100.57
On 2024-04-12		 93.33
On 2024-04-18		 -7.20 97.78
20D 104.97
On 2024-04-24		 93.33
On 2024-04-18		 3.26 3.25 102.41
On 2024-03-28		 93.33
On 2024-04-18		 -8.87 98.23
WTD 104.97
On 2024-04-24		 94.61
On 2024-04-22		 7.52 7.82 98.43
On 2024-04-22		 98.43
On 2024-04-22		 0.00 101.53
MTD 104.97
On 2024-04-24		 93.33
On 2024-04-18		 3.47 3.46 101.61
On 2024-04-01		 93.33
On 2024-04-18		 -8.15 98.02
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

103.71 +1.19 +1.16 1,320,310