ESTC: Elastic N.V.

As of Friday, September 4th, 2026

$ 91.81

-4.32 -4.49%

Open: 95.14
High: 96.00
Low: 91.45
Volume: 1,952,251
Previous Close on Thursday, September 3rd, 2026

$ 96.13

+6.55 +7.31%

Open: 92.00
High: 96.47
Low: 92.00
Volume: 3,876,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 95.14 96.00 91.45 91.81 1,952,251 -4.32 -4.49
2026-09-03 92.00 96.47 92.00 96.13 3,876,359 +6.55 +7.31
2026-09-02 92.00 93.50 89.34 89.58 2,396,524 -2.81 -3.04
2026-09-01 95.76 96.99 92.10 92.39 2,843,859 -5.16 -5.29
2026-08-31 98.00 102.42 95.36 97.55 5,744,159 -2.36 -2.36
2026-08-28 103.89 108.00 96.82 99.91 10,105,176 +16.17 +19.31
2026-08-27 82.65 85.78 82.00 83.74 5,082,659 +4.49 +5.67
2026-08-26 79.05 80.91 78.79 79.25 1,691,970 -1.15 -1.43
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 102.42
On 2026-08-31		 89.34
On 2026-09-02		 -8.10 -8.11 102.42
On 2026-08-31		 89.34
On 2026-09-02		 -12.77 93.49
10D 108.00
On 2026-08-28		 78.79
On 2026-08-26		 5.87 6.83 108.00
On 2026-08-28		 89.34
On 2026-09-02		 -17.28 89.40
20D 108.00
On 2026-08-28		 73.79
On 2026-08-10		 16.70 22.23 108.00
On 2026-08-28		 89.34
On 2026-09-02		 -17.28 86.21
WTD 102.42
On 2026-08-31		 89.34
On 2026-09-02		 -8.10 -8.11 102.42
On 2026-08-31		 89.34
On 2026-09-02		 -12.77 93.49
MTD 96.99
On 2026-09-01		 89.34
On 2026-09-02		 -5.74 -5.88 96.99
On 2026-09-01		 89.34
On 2026-09-02		 -7.89 92.48
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,442,989
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,415,114
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,388,732
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,309
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 378,972,588
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,502,296
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.55 +0.25 +1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 +0.14 +0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.65 +0.27 +1.55
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

91.81 -4.32 -4.49 1,952,251