Elastic N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	38.600	38.600	38.600	38.600	38.600	0
2025-10-27	38.600	38.600	38.600	38.600	38.600	0
2025-10-24	38.600	38.600	38.600	38.600	38.600	0
2025-10-23	38.600	38.600	38.600	38.600	38.600	0
2025-10-22	38.600	38.600	38.600	38.600	38.600	0
2025-10-21	38.600	38.600	38.600	38.600	38.600	0
2025-10-20	38.600	38.600	38.600	38.600	38.600	0
2025-10-17	38.600	38.600	38.600	38.600	38.600	0
2025-10-16	38.600	38.600	38.600	38.600	38.600	0
2025-10-15	38.600	38.600	38.600	38.600	38.600	0
2025-10-14	38.600	38.600	38.600	38.600	38.600	0
2025-10-13	39.120	39.120	38.600	38.600	38.600	281
2025-10-10	41.390	41.390	39.330	39.330	39.330	1,113
2025-10-09	36.960	36.960	36.960	36.960	36.960	0
2025-10-08	36.960	36.960	36.960	36.960	36.960	0
2025-10-07	36.960	36.960	36.960	36.960	36.960	0
2025-10-06	37.170	37.170	36.960	36.960	36.960	10
2025-10-03	38.870	38.870	38.870	38.870	38.870	0
2025-10-02	38.870	38.870	38.870	38.870	38.870	0
2025-10-01	38.870	38.870	38.870	38.870	38.870	0
2025-09-30	38.870	38.870	38.870	38.870	38.870	0
2025-09-29	38.870	38.870	38.870	38.870	38.870	800
2025-09-26	38.610	38.610	38.610	38.610	38.610	0
2025-09-25	38.610	38.610	38.610	38.610	38.610	0
2025-09-24	37.900	38.610	37.900	38.610	38.610	214
2025-09-23	38.680	38.680	38.680	38.680	38.680	0
2025-09-22	38.680	38.680	38.680	38.680	38.680	0
2025-09-19	38.680	38.680	38.680	38.680	38.680	0
2025-09-18	38.680	38.680	38.680	38.680	38.680	0
2025-09-17	38.640	38.680	38.320	38.680	38.680	438
2025-09-16	42.110	42.110	42.110	42.110	42.110	0
2025-09-15	42.110	42.110	42.110	42.110	42.110	0
2025-09-12	42.110	42.110	42.110	42.110	42.110	0
2025-09-11	42.110	42.110	42.110	42.110	42.110	0
2025-09-10	42.110	42.110	42.110	42.110	42.110	0
2025-09-09	42.110	42.110	42.110	42.110	42.110	1
2025-09-08	41.020	41.690	41.020	41.690	41.690	51
2025-09-05	39.240	39.240	39.240	39.240	39.240	0
2025-09-04	39.240	39.240	39.240	39.240	39.240	0
2025-09-03	39.240	39.240	39.240	39.240	39.240	0
2025-09-02	39.240	39.240	39.240	39.240	39.240	0
2025-09-01	39.240	39.240	39.240	39.240	39.240	0
2025-08-29	41.550	42.800	38.640	39.240	39.240	153
2025-08-28	39.490	39.490	39.490	39.490	39.490	2
2025-08-27	35.000	35.000	35.000	35.000	35.000	0
2025-08-26	35.000	35.000	35.000	35.000	35.000	2
2025-08-25	34.290	34.290	34.290	34.290	34.290	0
2025-08-22	34.290	34.290	34.290	34.290	34.290	0
2025-08-21	34.290	34.290	34.290	34.290	34.290	0
2025-08-20	34.290	34.290	34.290	34.290	34.290	0
2025-08-19	34.290	34.290	34.290	34.290	34.290	0
2025-08-18	34.290	34.290	34.290	34.290	34.290	0
2025-08-15	34.290	34.290	34.290	34.290	34.290	0
2025-08-14	34.290	34.290	34.290	34.290	34.290	0
2025-08-13	34.250	34.290	34.250	34.290	34.290	2,201
2025-08-12	32.910	32.910	32.910	32.910	32.910	0
2025-08-11	32.910	32.910	32.910	32.910	32.910	0
2025-08-08	32.910	32.910	32.910	32.910	32.910	27,671
2025-08-07	36.520	36.520	36.520	36.520	36.520	0
2025-08-06	36.520	36.520	36.520	36.520	36.520	15

← NewerPage 5 of 21 · 1,244 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.