Elastic N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	54.560	54.560	53.850	54.350	54.350	2,213
2024-02-26	54.250	54.550	54.250	54.550	54.550	616
2024-02-23	54.000	54.000	54.000	54.000	54.000	270
2024-02-22	51.920	51.920	51.920	51.920	51.920	300
2024-02-21	49.750	49.750	49.750	49.750	49.750	230
2024-02-20	51.130	51.130	51.130	51.130	51.130	590
2024-02-19	54.550	54.550	54.550	54.550	54.550	0
2024-02-16	54.900	54.900	54.550	54.550	54.550	759
2024-02-15	54.200	55.310	54.200	54.910	54.910	5,606
2024-02-14	50.890	51.200	50.890	51.200	51.200	4,770
2024-02-09	54.200	54.250	54.000	54.000	54.000	10,409
2024-02-08	53.310	53.310	53.310	53.310	53.310	470
2024-02-07	51.410	51.900	51.410	51.900	51.900	111
2024-02-06	51.050	51.050	51.050	51.050	51.050	90
2024-02-05	50.750	50.750	50.400	50.400	50.400	75
2024-02-02	51.560	51.560	51.560	51.560	51.560	650
2024-02-01	48.250	48.250	48.250	48.250	48.250	50
2024-01-31	48.900	48.900	48.900	48.900	48.900	310
2024-01-30	50.250	50.250	50.250	50.250	50.250	10
2024-01-29	49.380	49.380	49.380	49.380	49.380	140
2024-01-26	48.620	48.620	48.620	48.620	48.620	340
2024-01-25	49.350	49.350	49.350	49.350	49.350	390
2024-01-24	50.800	50.800	50.800	50.800	50.800	790
2024-01-23	51.050	51.050	50.600	50.950	50.950	865
2024-01-22	49.750	50.480	49.750	50.480	50.480	1,753
2024-01-19	48.460	48.460	48.460	48.460	48.460	0
2024-01-18	48.400	48.460	48.400	48.460	48.460	901
2024-01-17	46.950	46.950	46.950	46.950	46.950	700
2024-01-16	47.210	47.210	47.210	47.210	47.210	1,160
2024-01-15	46.000	46.000	46.000	46.000	46.000	0
2024-01-12	46.000	46.000	46.000	46.000	46.000	410
2024-01-11	45.070	45.440	45.070	45.440	45.440	480
2024-01-10	44.000	44.000	44.000	44.000	44.000	110
2024-01-09	44.600	44.600	44.600	44.600	44.600	420
2024-01-08	43.510	43.510	43.510	43.510	43.510	240
2024-01-05	42.540	42.540	42.540	42.540	42.540	110
2024-01-04	42.900	42.970	42.750	42.970	42.970	13,663
2024-01-03	43.520	43.520	43.520	43.520	43.520	290
2024-01-02	43.950	43.950	43.950	43.950	43.950	250
2023-12-28	46.400	46.400	46.400	46.400	46.400	300
2023-12-27	45.680	45.680	45.680	45.680	45.680	40
2023-12-26	45.950	45.950	45.950	45.950	45.950	40
2023-12-22	45.850	45.850	45.560	45.560	45.560	281
2023-12-21	44.550	44.550	44.450	44.450	44.450	193
2023-12-20	45.810	45.810	45.400	45.800	45.800	3,030
2023-12-19	46.100	46.100	46.100	46.100	46.100	80
2023-12-18	46.190	46.190	46.190	46.190	46.190	130
2023-12-15	46.000	46.000	45.650	45.650	45.650	171
2023-12-14	46.200	46.200	46.200	46.200	46.200	100
2023-12-13	47.760	47.860	47.760	47.860	47.860	213
2023-12-12	48.360	48.360	48.360	48.360	48.360	360
2023-12-11	47.800	47.850	47.250	47.600	47.600	42,018
2023-12-08	48.320	48.320	48.320	48.320	48.320	460
2023-12-07	46.650	46.650	46.600	46.600	46.600	321
2023-12-06	46.460	46.460	46.460	46.460	46.460	190
2023-12-05	44.850	45.960	44.850	45.960	45.960	6,060
2023-12-04	46.070	46.120	45.200	45.200	45.200	6,070
2023-12-01	41.530	44.970	41.530	44.490	44.490	250
2023-11-30	30.720	30.720	30.720	30.720	30.720	0
2023-11-29	30.720	30.720	30.720	30.720	30.720	0

← NewerPage 12 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.