Elastic N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	42.890	43.720	42.890	43.720	43.720	4
2025-05-09	40.030	40.030	40.030	40.030	40.030	13,074
2025-05-08	39.810	39.810	39.810	39.810	39.810	0
2025-05-07	39.810	39.810	39.810	39.810	39.810	0
2025-05-06	39.810	39.810	39.810	39.810	39.810	0
2025-05-05	39.810	39.810	39.810	39.810	39.810	0
2025-05-02	39.810	39.810	39.810	39.810	39.810	0
2025-04-30	39.810	39.810	39.810	39.810	39.810	0
2025-04-29	39.810	39.810	39.810	39.810	39.810	0
2025-04-28	39.750	39.810	39.710	39.810	39.810	7,297
2025-04-25	38.960	38.960	38.960	38.960	38.960	0
2025-04-24	38.750	38.960	38.750	38.960	38.960	6
2025-04-23	38.070	38.070	37.040	37.040	37.040	11
2025-04-22	37.720	37.720	37.720	37.720	37.720	0
2025-04-17	37.720	37.720	37.720	37.720	37.720	0
2025-04-16	37.840	37.840	37.720	37.720	37.720	8
2025-04-15	38.490	38.490	38.490	38.490	38.490	0
2025-04-14	38.490	38.490	38.490	38.490	38.490	0
2025-04-11	38.490	38.490	38.490	38.490	38.490	0
2025-04-10	38.490	38.490	38.490	38.490	38.490	1
2025-04-09	40.750	40.750	40.700	40.700	40.700	25
2025-04-08	37.080	37.080	36.740	36.740	36.740	28
2025-04-07	36.150	36.810	36.150	36.680	36.680	2,148
2025-04-04	37.190	37.350	35.910	35.920	35.920	22
2025-04-03	40.570	40.570	37.850	38.400	38.400	229
2025-04-02	42.080	42.080	42.080	42.080	42.080	0
2025-04-01	42.080	42.080	42.080	42.080	42.080	0
2025-03-31	41.700	42.080	41.700	42.080	42.080	7
2025-03-28	47.810	47.810	47.810	47.810	47.810	0
2025-03-27	47.810	47.810	47.810	47.810	47.810	0
2025-03-26	47.810	47.810	47.810	47.810	47.810	0
2025-03-25	47.810	47.810	47.810	47.810	47.810	0
2025-03-24	47.810	47.810	47.810	47.810	47.810	0
2025-03-21	47.810	47.810	47.810	47.810	47.810	0
2025-03-20	47.810	47.810	47.810	47.810	47.810	0
2025-03-19	47.810	47.810	47.810	47.810	47.810	0
2025-03-18	47.810	47.810	47.810	47.810	47.810	0
2025-03-17	47.810	47.810	47.810	47.810	47.810	0
2025-03-14	47.810	47.810	47.810	47.810	47.810	0
2025-03-13	47.810	47.810	47.810	47.810	47.810	0
2025-03-12	49.350	49.350	47.160	47.810	47.810	13,004
2025-03-11	49.320	49.320	49.320	49.320	49.320	0
2025-03-10	49.320	49.320	49.320	49.320	49.320	0
2025-03-07	49.320	49.320	49.320	49.320	49.320	0
2025-03-06	50.000	50.000	49.320	49.320	49.320	21,512
2025-03-05	56.400	56.400	56.400	56.400	56.400	0
2025-02-28	54.800	56.490	54.300	56.400	56.400	39,063
2025-02-27	50.600	50.600	49.820	49.820	49.820	25,030
2025-02-26	48.520	48.520	48.520	48.520	48.520	0
2025-02-25	48.520	48.520	48.520	48.520	48.520	0
2025-02-24	48.520	48.520	48.520	48.520	48.520	0
2025-02-21	48.520	48.520	48.520	48.520	48.520	0
2025-02-20	48.520	48.520	48.520	48.520	48.520	0
2025-02-19	48.520	48.520	48.520	48.520	48.520	0
2025-02-18	48.520	48.520	48.520	48.520	48.520	0
2025-02-17	48.520	48.520	48.520	48.520	48.520	0
2025-02-14	48.520	48.520	48.520	48.520	48.520	0
2025-02-13	48.520	48.520	48.520	48.520	48.520	0
2025-02-12	48.520	48.520	48.520	48.520	48.520	0
2025-02-11	48.520	48.520	48.520	48.520	48.520	0

← NewerPage 7 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.