Elastic N.V (ESTC) Stock Price

76.99 ▼ -1.44 (-1.84%)
Open: 78.26 Vol: 1.24M Day's range: 75.81 - 78.38 Dec 23, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ESTC Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL NEUTRAL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 77.20▼ 77.18▼ 77.03▼ 76.51▲ 74.98▲
MA10 77.32▼ 76.90▲ 77.30▼ 76.57▲ 80.32▼
MA20 77.31▼ 77.32▼ 77.18▼ 74.64▲ 82.41▼
MA50 77.01▼ 77.04▼ 76.24▲ 81.58▼ 87.56▼
MA100 77.19▼ 76.50▲ 76.09▲ 82.48▼ 94.69▼
MA200 77.22▼ 75.83▲ 78.56▼ 84.53▼ 83.58▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.063▼ -0.017▼ -0.108▼ 0.720▲ -0.760▼
RSI 39.258▼ 48.021▼ 49.967▼ 48.388▼ 43.982▼
STOCH 14.081▼ 68.342     36.087     44.124     21.286    
WILL %R -100.000▼ -60.440     -62.823     -44.104     -68.210    
CCI -222.389▼ 35.863     -40.780     54.569     -52.536    
Latest Filters Detected On ESTC
RSI $ESTC RSI(14) Crossed Below 50 Set Alert
CDL $ESTC Harami Candlestick Pattern Detected Set Alert
Elastic N.V News
Elastic (ESTC) Stock Trades Up, Here Is Why
Thursday, December 18, 2025 09:58 AM
Shares of search AI platform provider Elastic (NYSE:ESTC) jumped 4.4% in the morning session after the stock's positive momentum continued as the company secured a partnership with the U.S.
Elastic (ESTC): Valuation Check After Landmark CISA Cloud Security Partnership
Wednesday, December 17, 2025 05:03 AM
Elastic (NYSE:ESTC) just landed a multi year partnership with CISA to build a cloud based SIEM as a Service platform for U.S. federal agencies, creating a sizable and visible pipeline of security ...
Elastic: Remain Confident That Growth Will Accelerate
Tuesday, December 16, 2025 03:47 AM
Elastic is experiencing robust GenAI adoption, particularly among large enterprise customers, supporting a reiterated buy rating. See why ESTC stock is a Buy.
ESTC historical stock data
date open high low close volume
23/12/25 78.26 78.38 75.81 76.99 1,237,502
22/12/25 76.90 78.775 76.52 78.43 859,598
19/12/25 75.86 76.66 74.66 76.42 1,817,243
18/12/25 75.09 77.92 75.0601 76.17 1,613,131
17/12/25 74.64 76.22 73.93 74.52 1,383,250
16/12/25 73.45 75.25 73.435 74.98 1,417,397
15/12/25 76.17 76.40 73.41 73.72 1,742,779
12/12/25 79.09 79.85 75.8387 76.31 1,569,105
11/12/25 77.97 79.87 77.80 79.29 1,888,525
10/12/25 74.51 79.32 74.021 78.87 2,208,180
Quote Details
52wk Low:68.10
52wk High:118.84
Vol:1.24M
Avg Vol(3m):36.6M
1Y Chng:-21.01%
1M Chng:-18.50%
Add to Watch List
More Information
Index N/A
Market Cap. 8.33B