ESTC: Elastic N.V.

As of Friday, August 8th, 2025

$ 74.51

-1.86 -2.44%

Open: 75.76
High: 76.00
Low: 72.15
Volume: 2,843,852
Previous Close on Thursday, August 7th, 2025

$ 76.37

-4.27 -5.30%

Open: 82.00
High: 82.82
Low: 75.05
Volume: 1,664,578

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 75.76 76.00 72.15 74.51 2,843,852 -1.86 -2.44
2025-08-07 82.00 82.82 75.05 76.37 1,664,578 -4.27 -5.30
2025-08-06 80.48 80.97 78.88 80.64 2,407,198 +0.55 +0.69
2025-08-05 81.04 81.44 79.63 80.09 1,617,702 -0.44 -0.55
2025-08-04 81.00 81.26 79.67 80.53 1,370,119 +0.95 +1.19
2025-08-01 82.17 82.56 79.34 79.58 1,221,615 -4.12 -4.92
2025-07-31 88.30 88.30 83.55 83.70 1,539,361 -4.29 -4.88
2025-07-30 88.81 89.00 86.40 87.99 766,941 -0.79 -0.89
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 82.82
On 2025-08-07		 72.15
On 2025-08-08		 -5.07 -6.37 82.82
On 2025-08-07		 72.15
On 2025-08-08		 -12.88 78.43
10D 90.98
On 2025-07-28		 72.15
On 2025-08-08		 -15.35 -17.08 90.98
On 2025-07-28		 72.15
On 2025-08-08		 -20.70 82.11
20D 91.12
On 2025-07-25		 72.15
On 2025-08-08		 -9.76 -11.58 91.12
On 2025-07-25		 72.15
On 2025-08-08		 -20.82 84.41
WTD 82.82
On 2025-08-07		 72.15
On 2025-08-08		 -5.07 -6.37 82.82
On 2025-08-07		 72.15
On 2025-08-08		 -12.88 78.43
MTD 82.82
On 2025-08-07		 72.15
On 2025-08-08		 -9.19 -10.98 82.82
On 2025-08-07		 72.15
On 2025-08-08		 -12.88 78.62
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

74.51 -1.86 -2.44 2,843,852