Elastic N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-02-07 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-02-06 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-02-05 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-02-04 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-02-03 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-31 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-30 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-29 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-28 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-27 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-24 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-23 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-22 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-21 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-20 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-17 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-16 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-15 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-14 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 0 |
| 2025-01-13 | 48.520 | 48.520 | 48.520 | 48.520 | 48.520 | 36,742 |
| 2025-01-10 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 0 |
| 2025-01-09 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 0 |
| 2025-01-08 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 0 |
| 2025-01-07 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 0 |
| 2025-01-06 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 0 |
| 2025-01-03 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 0 |
| 2025-01-02 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 0 |
| 2024-12-30 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 0 |
| 2024-12-27 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 0 |
| 2024-12-26 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 0 |
| 2024-12-23 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 0 |
| 2024-12-20 | 52.450 | 52.450 | 52.450 | 52.450 | 52.450 | 12 |
| 2024-12-19 | 54.800 | 54.800 | 54.800 | 54.800 | 54.800 | 0 |
| 2024-12-18 | 54.800 | 54.800 | 54.800 | 54.800 | 54.800 | 20 |
| 2024-12-17 | 53.150 | 53.150 | 53.150 | 53.150 | 53.150 | 0 |
| 2024-12-16 | 53.150 | 53.150 | 53.150 | 53.150 | 53.150 | 20 |
| 2024-12-13 | 54.850 | 54.850 | 54.850 | 54.850 | 54.850 | 0 |
| 2024-12-12 | 54.850 | 54.850 | 54.850 | 54.850 | 54.850 | 0 |
| 2024-12-11 | 54.850 | 54.850 | 54.850 | 54.850 | 54.850 | 0 |
| 2024-12-10 | 54.850 | 54.850 | 54.850 | 54.850 | 54.850 | 12 |
| 2024-12-09 | 56.580 | 56.580 | 56.580 | 56.580 | 56.580 | 0 |
| 2024-12-06 | 56.030 | 56.580 | 56.030 | 56.580 | 56.580 | 202 |
| 2024-12-05 | 55.750 | 55.750 | 55.750 | 55.750 | 55.750 | 13 |
| 2024-12-04 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-12-03 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-12-02 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-11-29 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-11-28 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-11-27 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-11-26 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-11-25 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-11-22 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 0 |
| 2024-11-21 | 45.000 | 45.000 | 45.000 | 45.000 | 45.000 | 300 |
| 2024-11-19 | 43.040 | 43.040 | 43.040 | 43.040 | 43.040 | 0 |
| 2024-11-18 | 43.040 | 43.040 | 43.040 | 43.040 | 43.040 | 0 |
| 2024-11-14 | 43.040 | 43.040 | 43.040 | 43.040 | 43.040 | 1 |
| 2024-11-13 | 44.650 | 44.650 | 44.650 | 44.650 | 44.650 | 30,503 |
| 2024-11-12 | 41.680 | 41.680 | 41.680 | 41.680 | 41.680 | 0 |
| 2024-11-11 | 41.680 | 41.680 | 41.680 | 41.680 | 41.680 | 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.