Elastic N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	49.900	49.900	49.900	49.900	49.900	0
2024-08-15	49.900	49.900	49.900	49.900	49.900	500
2024-08-14	46.960	46.960	46.960	46.960	46.960	0
2024-08-13	46.960	46.960	46.960	46.960	46.960	0
2024-08-12	46.960	46.960	46.960	46.960	46.960	40
2024-08-09	48.330	48.330	48.330	48.330	48.330	20
2024-08-08	48.550	48.550	48.550	48.550	48.550	1
2024-08-07	52.400	52.400	52.400	52.400	52.400	0
2024-08-06	52.400	52.400	52.400	52.400	52.400	0
2024-08-05	52.400	52.400	52.400	52.400	52.400	0
2024-08-02	52.400	52.400	52.400	52.400	52.400	0
2024-08-01	52.400	52.400	52.400	52.400	52.400	0
2024-07-31	52.400	52.400	52.400	52.400	52.400	1
2024-07-30	49.500	49.800	49.500	49.800	49.800	3,006
2024-07-29	54.900	54.900	54.900	54.900	54.900	0
2024-07-26	54.900	54.900	54.900	54.900	54.900	0
2024-07-25	54.900	54.900	54.900	54.900	54.900	0
2024-07-24	54.900	54.900	54.900	54.900	54.900	0
2024-07-23	54.900	54.900	54.900	54.900	54.900	1
2024-07-22	52.070	52.070	52.070	52.070	52.070	0
2024-07-19	52.070	52.070	52.070	52.070	52.070	0
2024-07-18	53.350	53.350	51.800	52.070	52.070	1,556
2024-07-17	53.930	53.930	53.240	53.240	53.240	1,501
2024-07-16	53.930	53.930	53.930	53.930	53.930	2,000
2024-07-15	53.600	53.600	53.600	53.600	53.600	0
2024-07-12	53.600	53.600	53.600	53.600	53.600	0
2024-07-11	53.600	53.600	53.600	53.600	53.600	1,000
2024-07-10	52.400	52.400	52.400	52.400	52.400	0
2024-07-09	52.400	52.400	52.400	52.400	52.400	0
2024-07-08	52.400	52.400	52.400	52.400	52.400	0
2024-07-05	52.400	52.400	52.400	52.400	52.400	0
2024-07-04	52.400	52.400	52.400	52.400	52.400	0
2024-07-03	52.400	52.400	52.400	52.400	52.400	0
2024-07-02	52.400	52.400	52.400	52.400	52.400	0
2024-07-01	52.400	52.400	52.400	52.400	52.400	0
2024-06-28	52.400	52.400	52.400	52.400	52.400	0
2024-06-27	52.400	52.400	52.400	52.400	52.400	1,500
2024-06-26	49.000	49.000	49.000	49.000	49.000	0
2024-06-25	49.000	49.000	49.000	49.000	49.000	0
2024-06-24	49.000	49.000	49.000	49.000	49.000	0
2024-06-21	49.000	49.000	49.000	49.000	49.000	2,500
2024-06-20	50.300	50.300	50.300	50.300	50.300	0
2024-06-19	50.300	50.300	50.300	50.300	50.300	0
2024-06-18	50.300	50.300	50.300	50.300	50.300	0
2024-06-17	49.900	50.300	49.800	50.300	50.300	12,000
2024-06-14	51.300	51.300	51.300	51.300	51.300	0
2024-06-13	51.300	51.300	51.300	51.300	51.300	0
2024-06-12	52.000	52.450	51.300	51.300	51.300	2,005
2024-06-11	47.180	47.180	47.180	47.180	47.180	0
2024-06-10	47.180	47.180	47.180	47.180	47.180	0
2024-06-07	47.180	47.180	47.180	47.180	47.180	0
2024-06-06	47.180	47.180	47.180	47.180	47.180	0
2024-06-05	47.180	47.180	47.180	47.180	47.180	5,000
2024-06-04	47.550	47.550	47.550	47.550	47.550	0
2024-06-03	47.550	47.550	47.550	47.550	47.550	0
2024-05-31	47.550	47.550	47.550	47.550	47.550	0
2024-05-29	47.550	47.550	47.550	47.550	47.550	0
2024-05-28	47.550	47.550	47.550	47.550	47.550	0
2024-05-27	47.550	47.550	47.550	47.550	47.550	0
2024-05-24	47.550	47.550	47.550	47.550	47.550	0

← NewerPage 10 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.