ESTC: Elastic N.V.

As of Friday, February 20th, 2026

$ 58.12

-3.94 -6.35%

Open: 62.04
High: 64.70
Low: 57.83
Volume: 2,638,289
Previous Close on Thursday, February 19th, 2026

$ 62.06

+1.03 +1.69%

Open: 60.87
High: 62.31
Low: 60.05
Volume: 1,475,928

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 62.04 64.70 57.83 58.12 2,638,289 -3.94 -6.35
2026-02-19 60.87 62.31 60.05 62.06 1,475,928 +1.03 +1.69
2026-02-18 60.37 61.68 59.15 61.03 1,592,882 +0.59 +0.98
2026-02-17 61.26 62.00 58.85 60.44 2,873,756 -1.13 -1.84
2026-02-13 61.49 63.16 60.24 61.57 1,944,542 +1.19 +1.97
2026-02-12 61.62 62.50 57.55 60.38 2,468,806 -1.47 -2.38
2026-02-11 63.29 63.29 60.52 61.85 1,528,456 -1.57 -2.48
2026-02-10 64.00 65.48 62.70 63.42 1,671,245 +2.09 +3.41
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 64.70
On 2026-02-20		 57.83
On 2026-02-20		 -2.26 -3.74 63.16
On 2026-02-13		 58.85
On 2026-02-17		 -6.82 60.64
10D 65.48
On 2026-02-10		 57.01
On 2026-02-06		 0.96 1.68 65.48
On 2026-02-10		 57.55
On 2026-02-12		 -12.11 60.93
20D 76.15
On 2026-01-28		 56.70
On 2026-02-05		 -13.68 -19.05 76.15
On 2026-01-28		 56.70
On 2026-02-05		 -25.55 64.03
WTD 64.70
On 2026-02-20		 57.83
On 2026-02-20		 -3.45 -5.60 62.00
On 2026-02-17		 59.15
On 2026-02-18		 -4.60 60.41
MTD 67.03
On 2026-02-02		 56.70
On 2026-02-05		 -7.81 -11.85 67.03
On 2026-02-02		 56.70
On 2026-02-05		 -15.41 60.88
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

58.12 -3.94 -6.35 2,638,289