Elastic N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.250	26.250	26.250	26.250	26.250	0
2026-07-21	26.250	26.250	26.250	26.250	26.250	0
2026-07-20	26.250	26.250	26.250	26.250	26.250	0
2026-07-17	26.250	26.250	26.250	26.250	26.250	0
2026-07-16	26.250	26.250	26.250	26.250	26.250	64
2026-07-15	26.790	26.790	26.790	26.790	26.790	0
2026-07-14	26.790	26.790	26.790	26.790	26.790	0
2026-07-13	26.790	26.790	26.790	26.790	26.790	0
2026-07-10	26.520	26.790	26.520	26.790	26.790	9
2026-07-09	24.870	24.870	24.870	24.870	24.870	0
2026-07-08	24.870	24.870	24.870	24.870	24.870	0
2026-07-07	24.870	24.870	24.870	24.870	24.870	0
2026-07-06	24.870	24.870	24.870	24.870	24.870	17
2026-07-03	25.390	25.390	25.390	25.390	25.390	1
2026-07-02	25.130	25.130	25.130	25.130	25.130	24
2026-07-01	25.760	25.760	25.760	25.760	25.760	19
2026-06-30	24.100	24.100	24.100	24.100	24.100	0
2026-06-29	24.100	24.100	24.100	24.100	24.100	0
2026-06-26	24.100	24.100	24.100	24.100	24.100	1,000
2026-06-25	23.810	23.810	23.810	23.810	23.810	4
2026-06-24	24.300	24.300	24.300	24.300	24.300	0
2026-06-23	24.300	24.300	24.300	24.300	24.300	0
2026-06-22	25.800	25.800	24.300	24.300	24.300	649
2026-06-19	25.140	25.140	25.140	25.140	25.140	0
2026-06-18	25.140	25.140	25.140	25.140	25.140	2
2026-06-17	26.040	26.040	26.040	26.040	26.040	0
2026-06-16	26.040	26.040	26.040	26.040	26.040	0
2026-06-15	26.600	26.600	26.040	26.040	26.040	354
2026-06-12	27.210	27.210	27.210	27.210	27.210	0
2026-06-11	27.210	27.210	27.210	27.210	27.210	0
2026-06-10	27.210	27.210	27.210	27.210	27.210	0
2026-06-09	27.210	27.210	27.210	27.210	27.210	0
2026-06-08	27.210	27.210	27.210	27.210	27.210	0
2026-06-05	27.210	27.210	27.210	27.210	27.210	1
2026-06-03	27.690	27.690	27.690	27.690	27.690	0
2026-06-02	27.690	27.690	27.690	27.690	27.690	15
2026-06-01	27.720	28.590	27.720	28.170	28.170	842
2026-05-29	26.110	27.000	26.110	27.000	27.000	62
2026-05-28	23.710	24.500	23.710	24.500	24.500	249
2026-05-27	22.780	22.780	22.780	22.780	22.780	0
2026-05-26	22.780	22.780	22.780	22.780	22.780	1,000
2026-05-25	23.160	23.160	23.160	23.160	23.160	0
2026-05-22	23.160	23.160	23.160	23.160	23.160	0
2026-05-21	23.160	23.160	23.160	23.160	23.160	0
2026-05-20	23.160	23.160	23.160	23.160	23.160	0
2026-05-19	23.160	23.160	23.160	23.160	23.160	1
2026-05-18	22.390	22.390	22.180	22.360	22.360	27
2026-05-15	19.760	19.760	19.760	19.760	19.760	0
2026-05-14	19.760	19.760	19.760	19.760	19.760	0
2026-05-13	19.780	19.780	19.760	19.760	19.760	7
2026-05-12	21.300	21.300	21.300	21.300	21.300	0
2026-05-11	21.300	21.300	21.300	21.300	21.300	0
2026-05-08	21.300	21.300	21.300	21.300	21.300	0
2026-05-07	21.460	21.460	21.300	21.300	21.300	43
2026-05-06	20.600	20.600	20.600	20.600	20.600	0
2026-05-05	20.920	20.920	20.600	20.600	20.600	1,502
2026-05-04	20.440	20.920	20.440	20.920	20.920	649
2026-04-30	19.240	19.240	19.240	19.240	19.240	550
2026-04-29	18.740	18.740	18.740	18.740	18.740	0
2026-04-28	18.740	18.740	18.740	18.740	18.740	0

← NewerPage 2 of 3 · 125 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.