ESTC: Elastic N.V.

As of Wednesday, July 2nd, 2025

$ 84.20

+0.49 +0.59%

Open: 83.48
High: 85.10
Low: 82.87
Volume: 1,435,093
Previous Close on Tuesday, July 1st, 2025

$ 83.71

-0.62 -0.74%

Open: 83.86
High: 85.27
Low: 82.45
Volume: 1,410,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 83.48 85.10 82.87 84.20 1,435,093 +0.49 +0.59
2025-07-01 83.86 85.27 82.45 83.71 1,410,623 -0.62 -0.74
2025-06-30 83.50 84.57 82.81 84.33 1,651,622 +1.64 +1.98
2025-06-27 83.72 84.26 82.03 82.69 1,641,226 +0.08 +0.10
2025-06-26 81.60 82.95 80.50 82.61 1,156,331 +1.63 +2.01
2025-06-25 84.56 84.66 80.77 80.98 1,800,802 -2.93 -3.49
2025-06-24 83.27 84.36 82.50 83.91 1,501,916 +1.79 +2.18
2025-06-23 81.53 83.44 79.98 82.12 1,347,231 +0.12 +0.15
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 85.27
On 2025-07-01		 80.50
On 2025-06-26		 3.22 3.98 85.27
On 2025-07-01		 82.87
On 2025-07-02		 -2.81 83.51
10D 85.27
On 2025-07-01		 79.98
On 2025-06-23		 0.14 0.17 84.55
On 2025-06-20		 79.98
On 2025-06-23		 -5.41 83.00
20D 87.84
On 2025-06-05		 79.12
On 2025-06-13		 0.49 0.59 87.84
On 2025-06-05		 79.12
On 2025-06-13		 -9.93 83.40
WTD 85.27
On 2025-07-01		 82.45
On 2025-07-01		 1.51 1.83 85.27
On 2025-07-01		 82.87
On 2025-07-02		 -2.81 84.08
MTD 85.27
On 2025-07-01		 82.45
On 2025-07-01		 -0.13 -0.15 85.27
On 2025-07-01		 82.87
On 2025-07-02		 -2.81 83.96
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

84.20 +0.49 +0.59 1,435,093