ESTC: Elastic N.V.

As of Wednesday, April 8th, 2026

$ 48.72

-1.10 -2.21%

Open: 51.60
High: 51.91
Low: 48.43
Volume: 1,791,412
Previous Close on Tuesday, April 7th, 2026

$ 49.82

-0.74 -1.46%

Open: 50.24
High: 50.45
Low: 48.91
Volume: 1,568,010

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-08 51.60 51.91 48.43 48.72 1,791,412 -1.10 -2.21
2026-04-07 50.24 50.45 48.91 49.82 1,568,010 -0.74 -1.46
2026-04-06 50.83 51.29 49.69 50.56 1,121,861 -0.11 -0.22
2026-04-02 49.67 51.54 48.11 50.67 910,399 +0.76 +1.52
2026-04-01 50.74 50.99 48.57 49.91 1,207,001 -0.08 -0.16
2026-03-31 49.56 50.92 49.00 49.99 1,824,288 +0.58 +1.17
2026-03-30 49.25 51.02 49.10 49.41 1,352,832 +0.89 +1.83
2026-03-27 50.40 50.40 47.49 48.52 1,748,513 -2.79 -5.44
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 51.91
On 2026-04-08		 48.11
On 2026-04-02		 -1.27 -2.54 51.54
On 2026-04-02		 48.91
On 2026-04-07		 -5.10 49.94
10D 52.18
On 2026-03-26		 47.49
On 2026-03-27		 -0.95 -1.91 52.18
On 2026-03-26		 47.49
On 2026-03-27		 -9.00 49.89
20D 56.88
On 2026-03-19		 47.49
On 2026-03-27		 -3.13 -6.04 56.88
On 2026-03-19		 47.49
On 2026-03-27		 -16.52 51.53
WTD 51.91
On 2026-04-08		 48.43
On 2026-04-08		 -1.95 -3.85 51.29
On 2026-04-06		 48.91
On 2026-04-07		 -4.64 49.70
MTD 51.91
On 2026-04-08		 48.11
On 2026-04-02		 -1.27 -2.54 51.54
On 2026-04-02		 48.91
On 2026-04-07		 -5.10 49.94
As of Wednesday, April 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.06 +19.46 +6.74 6,404,959
KO

The Coca-Cola Company

77.29 +1.38 +1.82 12,320,274
PFE

Pfizer Inc.

27.47 +0.37 +1.37 32,865,054
VZ

Verizon Communications Inc.

48.04 -0.58 -1.19 33,514,689
VIX

CBOE Volatility Index

21.04 -4.71 -18.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,909.92 +1,325.46 +2.85 522,663,201
DJTA

Dow Jones Transportation Average

20,168.87 +630.50 +3.23 216,791,804
SPX

S&P 500 Index

6,782.81 +165.96 +2.51
OEX

S&P 100 Index

3,306.29 +78.16 +2.42
NDX

NASDAQ 100 Index

24,903.17 +700.79 +2.90
NYA

NYSE Composite Index

22,798.05 +548.42 +2.46
XAX

NYSE AMEX Composite Index

8,933.36 -20.00 -0.22
RUI

RUSSELL 1000 Index

3,702.84 +89.88 +2.49
RUT

Russell 2000 Index

2,620.46 +75.51 +2.97
RUA

Russell 3000 Index

3,862.46 +94.58 +2.51
VIX

CBOE Volatility Index

21.04 -4.71 -18.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.45 -1.33 -5.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.02 -2.12 -8.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.68 -2.89 -11.30
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

48.72 -1.10 -2.21 1,791,412