ESTC: Elastic N.V.

As of Tuesday, August 25th, 2026

$ 83.24

-- 0 0%

Open: 83.24
High: 83.24
Low: 83.24
Volume: N/A
Previous Close on Monday, August 24th, 2026

$ 83.24

-2.70 -3.14%

Open: 85.68
High: 86.06
Low: 82.95
Volume: 2,050,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-24 85.68 86.06 82.95 83.24 2,050,506 -2.70 -3.14
2026-08-21 85.43 86.24 83.51 85.94 1,398,305 +0.04 +0.05
2026-08-20 87.89 88.21 85.27 85.90 1,748,218 -1.44 -1.65
2026-08-19 84.98 87.96 84.50 87.34 3,549,664 +2.33 +2.74
2026-08-18 84.11 86.59 83.50 85.01 2,760,465 +1.57 +1.88
2026-08-17 85.51 86.38 82.18 83.44 3,414,598 -3.24 -3.74
2026-08-14 86.01 87.61 83.81 86.68 3,344,000 +0.65 +0.76
2026-08-13 77.72 86.70 77.52 86.03 4,588,587 +8.87 +11.50
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 88.21
On 2026-08-20		 82.95
On 2026-08-24		 -0.20 -0.24 88.21
On 2026-08-20		 82.95
On 2026-08-24		 -5.96 85.49
10D 88.21
On 2026-08-20		 74.64
On 2026-08-12		 6.92 9.07 87.61
On 2026-08-14		 82.18
On 2026-08-17		 -6.20 83.71
20D 88.21
On 2026-08-20		 60.25
On 2026-07-28		 22.00 35.92 72.83
On 2026-08-05		 66.47
On 2026-08-06		 -8.74 76.23
WTD 86.06
On 2026-08-24		 82.95
On 2026-08-24		 -2.70 -3.14 -- -- -- 83.24
MTD 88.21
On 2026-08-20		 66.47
On 2026-08-06		 17.45 26.52 72.83
On 2026-08-05		 66.47
On 2026-08-06		 -8.74 79.25
As of Monday, August 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.81 +6.97 +2.04 1,700,310
KO

The Coca-Cola Company

91.74 -0.26 -0.28 7,699,649
PFE

Pfizer Inc.

28.38 +0.40 +1.43 17,176,691
VZ

Verizon Communications Inc.

50.18 +0.03 +0.05 12,572,839
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,548.31 +131.32 +0.25 246,907,152
DJTA

Dow Jones Transportation Average

21,486.85 +55.75 +0.26 32,573,098
SPX

S&P 500 Index

7,670.78 +17.82 +0.23
OEX

S&P 100 Index

3,779.41 +9.78 +0.26
NDX

NASDAQ 100 Index

29,168.52 +145.34 +0.50
NYA

NYSE Composite Index

24,770.09 +42.83 +0.17
XAX

NYSE AMEX Composite Index

8,974.66 -170.46 -1.86
RUI

RUSSELL 1000 Index

4,182.52 +8.84 +0.21
RUT

Russell 2000 Index

3,004.67 +9.59 +0.32
RUA

Russell 3000 Index

4,366.82 +9.43 +0.22
VIX

CBOE Volatility Index

15.46 -0.40 -2.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.86 -0.19 -0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -0.32 -1.72
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

83.24 0.00 0.00