Elastic N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 18.740 | 18.740 | 18.740 | 18.740 | 18.740 | 0 |
| 2026-04-24 | 18.740 | 18.740 | 18.740 | 18.740 | 18.740 | 0 |
| 2026-04-23 | 18.740 | 18.740 | 18.740 | 18.740 | 18.740 | 14 |
| 2026-04-22 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 0 |
| 2026-04-20 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 0 |
| 2026-04-17 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 0 |
| 2026-04-16 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 0 |
| 2026-04-15 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 0 |
| 2026-04-14 | 19.020 | 19.020 | 19.020 | 19.020 | 19.020 | 1,200 |
| 2026-04-13 | 17.880 | 17.880 | 17.880 | 17.880 | 17.880 | 0 |
| 2026-04-10 | 18.040 | 18.040 | 17.880 | 17.880 | 17.880 | 14 |
| 2026-04-09 | 19.680 | 19.680 | 19.080 | 19.080 | 19.080 | 29 |
| 2026-04-08 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 3 |
| 2026-04-07 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2026-04-06 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2026-04-02 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2026-04-01 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2026-03-31 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2026-03-30 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2026-03-27 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 62 |
| 2026-03-26 | 21.810 | 21.810 | 21.810 | 21.810 | 21.810 | 0 |
| 2026-03-25 | 21.810 | 21.810 | 21.810 | 21.810 | 21.810 | 10 |
| 2026-03-24 | 22.010 | 22.010 | 22.000 | 22.000 | 22.000 | 76 |
| 2026-03-23 | 23.940 | 23.940 | 23.940 | 23.940 | 23.940 | 0 |
| 2026-03-20 | 23.940 | 23.940 | 23.940 | 23.940 | 23.940 | 0 |
| 2026-03-19 | 23.940 | 23.940 | 23.940 | 23.940 | 23.940 | 0 |
| 2026-03-18 | 23.940 | 23.940 | 23.940 | 23.940 | 23.940 | 0 |
| 2026-03-17 | 23.940 | 23.940 | 23.940 | 23.940 | 23.940 | 1 |
| 2026-03-16 | 23.420 | 23.420 | 23.420 | 23.420 | 23.420 | 2 |
| 2026-03-13 | 23.260 | 23.260 | 23.260 | 23.260 | 23.260 | 0 |
| 2026-03-12 | 23.260 | 23.260 | 23.260 | 23.260 | 23.260 | 20 |
| 2026-03-11 | 22.460 | 22.460 | 22.460 | 22.460 | 22.460 | 0 |
| 2026-03-10 | 22.460 | 22.460 | 22.460 | 22.460 | 22.460 | 30 |
| 2026-03-09 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 12 |
| 2026-03-06 | 23.280 | 23.280 | 23.280 | 23.280 | 23.280 | 0 |
| 2026-03-05 | 23.280 | 23.280 | 23.280 | 23.280 | 23.280 | 2 |
| 2026-03-04 | 23.040 | 23.040 | 23.040 | 23.040 | 23.040 | 0 |
| 2026-03-03 | 22.380 | 23.040 | 22.380 | 23.040 | 23.040 | 157 |
| 2026-03-02 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 818 |
| 2026-02-27 | 25.080 | 25.080 | 21.520 | 22.090 | 22.090 | 306 |
| 2026-02-26 | 26.040 | 26.180 | 25.940 | 26.180 | 26.180 | 34 |
| 2026-02-25 | 24.240 | 24.240 | 24.240 | 24.240 | 24.240 | 0 |
| 2026-02-24 | 24.830 | 24.830 | 23.820 | 24.240 | 24.240 | 32 |
| 2026-02-23 | 25.140 | 25.140 | 22.900 | 22.900 | 22.900 | 34 |
| 2026-02-20 | 26.140 | 26.140 | 24.990 | 24.990 | 24.990 | 21 |
| 2026-02-19 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2026-02-18 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2026-02-13 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2026-02-12 | 25.910 | 25.910 | 25.130 | 25.900 | 25.900 | 30 |
| 2026-02-11 | 26.540 | 26.640 | 26.430 | 26.640 | 26.640 | 13 |
| 2026-02-10 | 26.430 | 26.430 | 26.430 | 26.430 | 26.430 | 0 |
| 2026-02-09 | 26.430 | 26.430 | 26.430 | 26.430 | 26.430 | 1 |
| 2026-02-06 | 25.630 | 25.630 | 25.630 | 25.630 | 25.630 | 0 |
| 2026-02-05 | 25.650 | 25.650 | 25.630 | 25.630 | 25.630 | 1,210 |
| 2026-02-04 | 25.350 | 26.880 | 25.350 | 26.880 | 26.880 | 20 |
| 2026-02-03 | 27.270 | 27.270 | 25.960 | 26.360 | 26.360 | 424 |
| 2026-02-02 | 29.220 | 29.220 | 29.220 | 29.220 | 29.220 | 0 |
| 2026-01-30 | 29.220 | 29.220 | 29.220 | 29.220 | 29.220 | 0 |
| 2026-01-29 | 29.220 | 29.220 | 29.220 | 29.220 | 29.220 | 9 |
| 2026-01-28 | 31.920 | 31.920 | 31.920 | 31.920 | 31.920 | 0 |
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.