Elastic N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	47.550	47.550	47.550	47.550	47.550	0
2024-05-22	47.550	47.550	47.550	47.550	47.550	200
2024-05-21	45.860	45.860	45.860	45.860	45.860	0
2024-05-20	45.860	45.860	45.860	45.860	45.860	0
2024-05-17	45.860	45.860	45.860	45.860	45.860	0
2024-05-16	45.860	45.860	45.860	45.860	45.860	0
2024-05-15	45.860	45.860	45.860	45.860	45.860	0
2024-05-14	45.860	45.860	45.860	45.860	45.860	0
2024-05-13	45.860	45.860	45.860	45.860	45.860	2,524
2024-05-10	44.850	44.850	44.850	44.850	44.850	0
2024-05-09	44.850	44.850	44.850	44.850	44.850	0
2024-05-08	45.050	45.050	44.850	44.850	44.850	15,001
2024-05-07	41.380	41.380	41.380	41.380	41.380	0
2024-05-06	41.380	41.380	41.380	41.380	41.380	0
2024-05-03	41.380	41.380	41.380	41.380	41.380	0
2024-05-02	41.380	41.380	41.380	41.380	41.380	0
2024-04-30	41.380	41.380	41.380	41.380	41.380	0
2024-04-29	41.380	41.380	41.380	41.380	41.380	0
2024-04-26	41.380	41.380	41.380	41.380	41.380	0
2024-04-25	41.380	41.380	41.380	41.380	41.380	0
2024-04-24	41.380	41.380	41.380	41.380	41.380	0
2024-04-23	41.380	41.380	41.380	41.380	41.380	0
2024-04-22	41.380	41.380	41.380	41.380	41.380	0
2024-04-19	41.380	41.380	41.380	41.380	41.380	0
2024-04-18	41.380	41.380	41.380	41.380	41.380	14
2024-04-17	41.250	41.250	41.250	41.250	41.250	0
2024-04-16	41.250	41.250	41.250	41.250	41.250	0
2024-04-15	41.250	41.250	41.250	41.250	41.250	0
2024-04-12	41.250	41.250	41.250	41.250	41.250	0
2024-04-11	41.250	41.250	41.250	41.250	41.250	0
2024-04-10	41.250	41.250	41.250	41.250	41.250	0
2024-04-09	41.250	41.250	41.250	41.250	41.250	0
2024-04-08	41.250	41.250	41.250	41.250	41.250	0
2024-04-05	41.250	41.250	41.250	41.250	41.250	0
2024-04-04	41.250	41.250	41.250	41.250	41.250	1,500
2024-04-03	41.620	41.620	41.620	41.620	41.620	1,500
2024-04-02	41.900	41.900	41.900	41.900	41.900	0
2024-04-01	41.900	41.900	41.900	41.900	41.900	0
2024-03-28	42.320	42.320	41.900	41.900	41.900	1,506
2024-03-27	40.840	40.840	40.840	40.840	40.840	50
2024-03-26	41.890	42.000	41.840	41.840	41.840	26,670
2024-03-25	42.140	42.140	42.140	42.140	42.140	0
2024-03-22	42.000	42.140	41.690	42.140	42.140	1,553
2024-03-21	42.200	42.200	42.000	42.000	42.000	1,322
2024-03-20	42.600	42.600	42.600	42.600	42.600	190
2024-03-19	42.040	42.040	42.040	42.040	42.040	260
2024-03-18	42.700	42.700	42.550	42.550	42.550	3,050
2024-03-15	41.900	41.900	41.900	41.900	41.900	540
2024-03-14	43.200	43.200	43.200	43.200	43.200	1,440
2024-03-13	43.880	43.880	43.880	43.880	43.880	1,370
2024-03-12	44.000	44.000	44.000	44.000	44.000	1,180
2024-03-11	42.600	42.950	42.600	42.950	42.950	5,362
2024-03-08	44.050	44.050	44.050	44.050	44.050	2,690
2024-03-07	43.550	43.800	43.550	43.800	43.800	2,334
2024-03-06	44.950	44.950	44.250	44.250	44.250	2,837
2024-03-05	43.570	44.320	43.570	44.320	44.320	1,734
2024-03-04	48.000	48.000	46.000	46.000	46.000	4,443
2024-03-01	47.010	48.600	47.010	48.600	48.600	2,070
2024-02-29	55.500	56.150	55.500	56.150	56.150	1,250
2024-02-28	54.350	54.350	54.350	54.350	54.350	38

← NewerPage 11 of 21 · 1,243 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.