ESTC: Elastic N.V.

As of Friday, July 10th, 2026

$ 60.24

-1.82 -2.93%

Open: 63.49
High: 63.97
Low: 59.76
Volume: 1,498,205
Previous Close on Thursday, July 9th, 2026

$ 62.06

+1.98 +3.30%

Open: 58.62
High: 62.75
Low: 58.35
Volume: 1,459,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 63.49 63.97 59.76 60.24 1,498,205 -1.82 -2.93
2026-07-09 58.62 62.75 58.35 62.06 1,459,495 +1.98 +3.30
2026-07-08 58.05 60.41 57.78 60.08 1,959,864 +0.62 +1.04
2026-07-07 59.80 61.28 58.01 59.46 1,569,360 +0.92 +1.57
2026-07-06 57.00 58.60 56.56 58.54 1,318,128 +0.50 +0.86
2026-07-02 58.45 59.79 57.46 58.04 1,539,806 -0.41 -0.70
2026-07-01 58.70 59.79 58.09 58.45 1,670,514 +1.43 +2.51
2026-06-30 56.11 57.56 56.01 57.02 1,190,863 +0.07 +0.12
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 63.97
On 2026-07-10		 56.56
On 2026-07-06		 2.20 3.79 61.28
On 2026-07-07		 57.78
On 2026-07-08		 -5.71 60.08
10D 63.97
On 2026-07-10		 53.88
On 2026-06-26		 6.64 12.39 61.28
On 2026-07-07		 57.78
On 2026-07-08		 -5.71 58.71
20D 63.97
On 2026-07-10		 53.04
On 2026-06-25		 -0.54 -0.89 63.39
On 2026-06-15		 53.04
On 2026-06-25		 -16.33 58.88
WTD 63.97
On 2026-07-10		 56.56
On 2026-07-06		 2.20 3.79 61.28
On 2026-07-07		 57.78
On 2026-07-08		 -5.71 60.08
MTD 63.97
On 2026-07-10		 56.56
On 2026-07-06		 3.22 5.65 61.28
On 2026-07-07		 57.78
On 2026-07-08		 -5.71 59.55
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

60.24 -1.82 -2.93 1,498,205