ESTC: Elastic N.V.

As of Thursday, March 28th, 2024

$ 100.13

-- 0 0%

Open: 100.13
High: 100.13
Low: 100.13
Volume: N/A
Previous Close on Wednesday, March 27th, 2024

$ 100.13

-0.32 -0.32%

Open: 98.90
High: 100.82
Low: 97.90
Volume: 1,486,670
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-27 98.90 100.82 97.90 100.13 1,486,670 -0.32 -0.32
2024-03-26 102.00 102.04 100.39 100.45 608,085 -0.60 -0.59
2024-03-25 100.98 102.25 100.66 101.05 849,473 -1.33 -1.30
2024-03-22 101.10 102.81 99.97 102.38 944,234 +1.45 +1.44
2024-03-21 104.28 105.24 100.18 100.93 1,643,708 -2.55 -2.46
2024-03-20 102.79 103.72 100.67 103.48 1,308,527 +1.64 +1.61
2024-03-19 100.37 101.97 99.03 101.84 1,645,137 +0.24 +0.24
2024-03-18 100.00 102.90 99.09 101.60 1,397,704 +0.52 +0.51

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 105.24
On 2024-03-21
97.90
On 2024-03-27
-3.35 -3.24 105.24
On 2024-03-21
97.90
On 2024-03-27
-6.97 100.99
10D 105.99
On 2024-03-14
97.90
On 2024-03-27
-6.10 -5.74 105.99
On 2024-03-14
97.90
On 2024-03-27
-7.63 101.60
20D 136.06
On 2024-02-29
97.90
On 2024-03-27
-29.58 -22.80 136.06
On 2024-02-29
97.90
On 2024-03-27
-28.05 106.03
WTD 102.25
On 2024-03-25
97.90
On 2024-03-27
-2.25 -2.20 102.25
On 2024-03-25
97.90
On 2024-03-27
-4.25 100.54
MTD 119.97
On 2024-03-01
97.90
On 2024-03-27
-33.68 -25.17 119.97
On 2024-03-01
97.90
On 2024-03-27
-18.40 104.56
As of Wednesday, March 27th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.27 -4.85 -2.69 6,268,344
KO

The Coca-Cola Company

61.09 +0.06 +0.10 5,582,238
PFE

Pfizer Inc.

27.81 +0.03 +0.11 26,927,918
VZ

Verizon Communications Inc.

42.08 +0.54 +1.29 10,499,858
VIX

CBOE Volatility Index

12.93 +0.15 +1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,808.57 +48.49 +0.12 193,882,303
DJTA

Dow Jones Transportation Average

16,202.69 +174.14 +1.09 61,876,503
SPX

S&P 500 Index

5,257.41 +8.92 +0.17
OEX

S&P 100 Index

2,480.74 +1.92 +0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,268.71 -12.13 -0.07
NYA

NYSE Composite Index

18,317.05 +61.81 +0.34
XAX

NYSE AMEX Composite Index

4,858.93 +28.69 +0.59
RUI

RUSSELL 1000 Index

2,883.78 +5.29 +0.18
RUT

Russell 2000 Index

2,123.99 +9.64 +0.46
RUA

Russell 3000 Index

3,014.71 +5.96 +0.20
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.93 +0.15 +1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.99 +0.11 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.14 +0.07 +0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.11 +0.10 +0.67
VXN

CBOE NASDAQ 100 Volatility Index

16.73 +0.12 +0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,007.10 -5.18 -0.06
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

100.13 0.00 0.00