ESTC: Elastic N.V.

As of Tuesday, May 28th, 2024

$ 104.95

-- 0 0%

Open: 104.95
High: 104.95
Low: 104.95
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 104.95

-1.10 -1.04%

Open: 106.04
High: 106.04
Low: 103.59
Volume: 863,682
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 106.04 106.04 103.59 104.95 863,682 -1.10 -1.04
2024-05-23 109.59 109.59 105.80 106.05 1,272,000 -1.81 -1.68
2024-05-22 110.85 111.62 107.63 107.86 734,240 -1.54 -1.41
2024-05-21 110.25 111.22 108.49 109.40 602,142 -1.26 -1.14
2024-05-20 110.00 111.24 108.52 110.66 740,164 +0.58 +0.53
2024-05-17 108.25 110.18 107.62 110.08 1,083,777 +1.87 +1.73
2024-05-16 111.12 111.58 108.18 108.21 997,698 -3.02 -2.72
2024-05-15 110.25 111.65 108.06 111.23 716,260 +1.92 +1.76

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 111.62
On 2024-05-22
103.59
On 2024-05-24
-5.13 -4.66 111.62
On 2024-05-22
103.59
On 2024-05-24
-7.19 107.78
10D 111.65
On 2024-05-15
103.59
On 2024-05-24
-1.10 -1.04 111.65
On 2024-05-15
103.59
On 2024-05-24
-7.22 108.52
20D 111.65
On 2024-05-15
102.20
On 2024-04-30
-2.48 -2.31 111.65
On 2024-05-15
103.59
On 2024-05-24
-7.22 106.99
WTD 111.62
On 2024-05-22
103.59
On 2024-05-24
-5.13 -4.66 111.62
On 2024-05-22
103.59
On 2024-05-24
-7.19 107.78
MTD 111.65
On 2024-05-15
102.64
On 2024-05-01
2.73 2.67 111.65
On 2024-05-15
103.59
On 2024-05-24
-7.22 107.42
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.87 -0.46 -0.27 179,955
KO

The Coca-Cola Company

61.58 -0.42 -0.68 530,570
PFE

Pfizer Inc.

28.44 -0.44 -1.51 1,812,002
VZ

Verizon Communications Inc.

39.69 -0.05 -0.13 507,059
VIX

CBOE Volatility Index

12.48 +0.57 +4.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,957.54 -112.05 -0.29 19,910,135
DJTA

Dow Jones Transportation Average

15,060.09 -22.85 -0.15 3,324,049
SPX

S&P 500 Index

5,314.07 +9.35 +0.18
OEX

S&P 100 Index

2,541.33 +8.20 +0.32
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,846.57 +38.22 +0.20
NYA

NYSE Composite Index

18,098.76 -11.84 -0.07
XAX

NYSE AMEX Composite Index

4,943.98 +45.90 +0.94
RUI

RUSSELL 1000 Index

2,904.41 +4.55 +0.16
RUT

Russell 2000 Index

2,083.14 +13.48 +0.65
RUA

Russell 3000 Index

3,032.15 +5.50 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.48 +0.57 +4.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.50 +0.07 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.52 +0.16 +0.98
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.38 +0.21 +1.48
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,227.70 +16.58 +0.18
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

104.95 0.00 0.00