See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.05▲ 1.96%
← E2ST34.SA stock page

Elastic N.V. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-0826.66026.66026.66026.66026.6600
2023-03-0726.66026.66026.66026.66026.6600
2023-03-0626.66026.66026.66026.66026.6600
2023-03-0326.66026.66026.66026.66026.6600
2023-03-0226.66026.66026.66026.66026.6600
2023-03-0126.66026.66026.66026.66026.6600
2023-02-2826.66026.66026.66026.66026.6600
2023-02-2726.66026.66026.66026.66026.6600
2023-02-2426.66026.66026.66026.66026.6600
2023-02-2326.66026.66026.66026.66026.6600
2023-02-2226.66026.66026.66026.66026.6600
2023-02-1726.66026.66026.66026.66026.6600
2023-02-1626.66026.66026.66026.66026.6600
2023-02-1526.66026.66026.66026.66026.6600
2023-02-1426.66026.66026.66026.66026.6600
2023-02-1326.66026.66026.66026.66026.6600
2023-02-1026.66026.66026.66026.66026.6600
2023-02-0826.66026.66026.66026.66026.6600
2023-02-0726.66026.66026.66026.66026.6606
2023-02-0626.41026.41026.41026.41026.4101
2023-02-0322.45022.45022.45022.45022.4500
2023-02-0222.45022.45022.45022.45022.4500
2023-02-0122.45022.45022.45022.45022.4500
2023-01-3122.45022.45022.45022.45022.4500
2023-01-3022.45022.45022.45022.45022.4500
2023-01-2722.45022.45022.45022.45022.4500
2023-01-2622.45022.45022.45022.45022.4500
2023-01-2522.45022.45022.45022.45022.4506
2023-01-2423.38023.38023.38023.38023.3800
2023-01-2323.38023.38023.38023.38023.3800
2023-01-2022.71023.38022.42023.38023.3804
2023-01-1926.42026.42026.42026.42026.4200
2023-01-1826.42026.42026.42026.42026.4200
2023-01-1726.42026.42026.42026.42026.4200
2023-01-1626.42026.42026.42026.42026.4200
2023-01-1326.42026.42026.42026.42026.4200
2023-01-1226.42026.42026.42026.42026.4200
2023-01-1126.42026.42026.42026.42026.4200
2023-01-1026.42026.42026.42026.42026.4200
2023-01-0926.42026.42026.42026.42026.4200
2023-01-0626.42026.42026.42026.42026.4200
2023-01-0526.42026.42026.42026.42026.4200
2023-01-0426.42026.42026.42026.42026.4200
2023-01-0326.42026.42026.42026.42026.4200
2023-01-0226.42026.42026.42026.42026.4200
2022-12-2926.42026.42026.42026.42026.4200
2022-12-2826.42026.42026.42026.42026.4200
2022-12-2726.42026.42026.42026.42026.4200
2022-12-2626.42026.42026.42026.42026.4200
2022-12-2326.42026.42026.42026.42026.4200
2022-12-2226.42026.42026.42026.42026.4200
2022-12-2126.42026.42026.42026.42026.4200
2022-12-2026.42026.42026.42026.42026.4200
2022-12-1926.42026.42026.42026.42026.4200
2022-12-1626.42026.42026.42026.42026.4200
2022-12-1526.42026.42026.42026.42026.4200
2022-12-1426.42026.42026.42026.42026.4200
2022-12-1325.61026.42025.61026.42026.42010
2022-12-1225.78025.78025.78025.78025.7800
2022-12-0925.78025.78025.78025.78025.7800
← NewerPage 16 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.