Elastic N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	41.680	41.680	41.680	41.680	41.680	300
2024-11-07	40.440	40.440	40.440	40.440	40.440	0
2024-11-06	40.440	40.440	40.440	40.440	40.440	440
2024-11-05	38.840	38.840	38.840	38.840	38.840	0
2024-11-04	38.840	38.840	38.840	38.840	38.840	0
2024-11-01	38.840	38.840	38.840	38.840	38.840	0
2024-10-31	38.840	38.840	38.840	38.840	38.840	0
2024-10-30	38.840	38.840	38.840	38.840	38.840	0
2024-10-29	38.840	38.840	38.840	38.840	38.840	3
2024-10-28	37.680	37.680	37.680	37.680	37.680	0
2024-10-25	37.680	37.680	37.680	37.680	37.680	0
2024-10-24	37.680	37.680	37.680	37.680	37.680	0
2024-10-23	37.680	37.680	37.680	37.680	37.680	0
2024-10-22	37.770	37.770	37.680	37.680	37.680	441
2024-10-21	38.900	38.900	38.900	38.900	38.900	0
2024-10-18	38.900	38.900	38.900	38.900	38.900	0
2024-10-17	38.900	38.900	38.900	38.900	38.900	0
2024-10-16	38.900	38.900	38.900	38.900	38.900	0
2024-10-15	38.900	38.900	38.900	38.900	38.900	1
2024-10-14	38.800	38.800	38.800	38.800	38.800	0
2024-10-11	38.980	38.990	38.800	38.800	38.800	1,660
2024-10-10	34.200	34.200	34.200	34.200	34.200	0
2024-10-09	34.200	34.200	34.200	34.200	34.200	0
2024-10-08	34.200	34.200	34.200	34.200	34.200	0
2024-10-07	34.200	34.200	34.200	34.200	34.200	0
2024-10-04	34.200	34.200	34.200	34.200	34.200	0
2024-10-03	34.200	34.200	34.200	34.200	34.200	0
2024-10-02	34.200	34.200	34.200	34.200	34.200	2,000
2024-10-01	35.200	35.200	35.200	35.200	35.200	0
2024-09-30	35.200	35.200	35.200	35.200	35.200	0
2024-09-27	35.200	35.200	35.200	35.200	35.200	50
2024-09-26	34.990	34.990	34.990	34.990	34.990	0
2024-09-25	34.990	34.990	34.990	34.990	34.990	0
2024-09-24	34.990	34.990	34.990	34.990	34.990	50
2024-09-23	35.010	35.010	35.010	35.010	35.010	0
2024-09-20	35.010	35.010	35.010	35.010	35.010	0
2024-09-19	35.010	35.010	35.010	35.010	35.010	0
2024-09-18	35.010	35.010	35.010	35.010	35.010	0
2024-09-17	35.010	35.010	35.010	35.010	35.010	0
2024-09-16	35.010	35.010	35.010	35.010	35.010	0
2024-09-13	34.940	35.010	34.920	35.010	35.010	11,360
2024-09-12	33.240	33.240	33.240	33.240	33.240	0
2024-09-11	33.240	33.240	33.240	33.240	33.240	0
2024-09-10	33.240	33.240	33.240	33.240	33.240	0
2024-09-09	33.240	33.240	33.240	33.240	33.240	0
2024-09-06	33.240	33.240	33.240	33.240	33.240	2,000
2024-09-05	34.400	34.400	34.400	34.400	34.400	0
2024-09-04	35.100	35.100	34.360	34.400	34.400	17,556
2024-09-03	35.560	35.560	34.360	34.450	34.450	17,500
2024-09-02	35.090	35.090	35.090	35.090	35.090	0
2024-08-30	35.850	35.850	35.090	35.090	35.090	19
2024-08-29	49.450	49.450	49.310	49.350	49.350	6,000
2024-08-28	50.100	50.100	50.100	50.100	50.100	100
2024-08-27	49.450	49.450	49.450	49.450	49.450	0
2024-08-26	49.450	49.450	49.450	49.450	49.450	700
2024-08-23	48.550	48.550	48.550	48.550	48.550	1,500
2024-08-22	49.650	49.650	49.650	49.650	49.650	100
2024-08-21	49.400	49.400	49.400	49.400	49.400	0
2024-08-20	49.400	49.400	49.400	49.400	49.400	0
2024-08-19	49.400	49.400	49.400	49.400	49.400	20

← NewerPage 9 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.