Elastic N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	31.920	31.920	31.920	31.920	31.920	0
2026-01-26	31.920	31.920	31.920	31.920	31.920	0
2026-01-23	31.920	31.920	31.920	31.920	31.920	300
2026-01-22	32.910	32.910	32.910	32.910	32.910	0
2026-01-21	32.910	32.910	32.910	32.910	32.910	0
2026-01-20	32.910	32.910	32.910	32.910	32.910	0
2026-01-19	32.910	32.910	32.910	32.910	32.910	0
2026-01-16	32.910	32.910	32.910	32.910	32.910	0
2026-01-15	32.910	32.910	32.910	32.910	32.910	0
2026-01-14	32.910	32.910	32.910	32.910	32.910	350
2026-01-13	33.830	33.960	33.830	33.960	33.960	500
2026-01-12	33.360	33.360	33.360	33.360	33.360	0
2026-01-09	33.360	33.360	33.360	33.360	33.360	0
2026-01-08	33.360	33.360	33.360	33.360	33.360	0
2026-01-07	33.360	33.360	33.360	33.360	33.360	0
2026-01-06	33.420	33.420	33.270	33.360	33.360	21
2026-01-05	33.900	33.900	33.900	33.900	33.900	2
2026-01-02	35.190	35.190	35.190	35.190	35.190	0
2025-12-30	35.190	35.190	35.190	35.190	35.190	0
2025-12-29	35.190	35.190	35.190	35.190	35.190	0
2025-12-26	35.190	35.190	35.190	35.190	35.190	0
2025-12-23	35.190	35.190	35.190	35.190	35.190	0
2025-12-22	35.190	35.190	35.190	35.190	35.190	0
2025-12-19	35.190	35.190	35.190	35.190	35.190	700
2025-12-18	35.160	35.160	35.160	35.160	35.160	0
2025-12-17	35.160	35.160	35.160	35.160	35.160	0
2025-12-16	35.160	35.160	35.160	35.160	35.160	0
2025-12-15	35.160	35.160	35.160	35.160	35.160	0
2025-12-12	35.160	35.160	35.160	35.160	35.160	20
2025-12-11	35.320	35.650	35.320	35.650	35.650	15
2025-12-10	35.470	35.470	35.470	35.470	35.470	12
2025-12-09	30.950	30.950	30.950	30.950	30.950	0
2025-12-08	30.950	30.950	30.950	30.950	30.950	0
2025-12-05	30.950	30.950	30.950	30.950	30.950	0
2025-12-04	30.950	30.950	30.950	30.950	30.950	0
2025-12-03	30.950	30.950	30.950	30.950	30.950	0
2025-12-02	30.950	30.950	30.950	30.950	30.950	0
2025-12-01	30.950	30.950	30.950	30.950	30.950	0
2025-11-28	30.950	30.950	30.950	30.950	30.950	0
2025-11-27	30.950	30.950	30.950	30.950	30.950	0
2025-11-26	30.950	30.950	30.950	30.950	30.950	12
2025-11-25	31.370	31.370	31.370	31.370	31.370	440
2025-11-24	31.520	31.520	31.520	31.520	31.520	3
2025-11-21	33.840	33.840	31.520	31.800	31.800	3,237
2025-11-19	37.820	37.820	37.820	37.820	37.820	0
2025-11-18	37.820	37.820	37.820	37.820	37.820	0
2025-11-17	37.820	37.820	37.820	37.820	37.820	0
2025-11-14	37.820	37.820	37.820	37.820	37.820	0
2025-11-13	37.820	37.820	37.820	37.820	37.820	0
2025-11-12	37.820	37.820	37.820	37.820	37.820	0
2025-11-11	37.820	37.820	37.820	37.820	37.820	0
2025-11-10	37.820	37.820	37.820	37.820	37.820	0
2025-11-07	37.820	37.820	37.820	37.820	37.820	0
2025-11-06	37.820	37.820	37.820	37.820	37.820	0
2025-11-05	37.820	37.820	37.820	37.820	37.820	1
2025-11-04	38.600	38.600	38.600	38.600	38.600	0
2025-11-03	38.600	38.600	38.600	38.600	38.600	0
2025-10-31	38.600	38.600	38.600	38.600	38.600	0
2025-10-30	38.600	38.600	38.600	38.600	38.600	0
2025-10-29	38.600	38.600	38.600	38.600	38.600	200

← NewerPage 4 of 5 · 247 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.