Elastic N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.000	40.000	40.000	40.000	40.000	2
2026-10-15	37.840	37.840	37.840	37.840	37.840	177
2026-10-14	37.840	37.840	37.840	37.840	37.840	0
2026-10-13	37.840	37.840	37.840	37.840	37.840	0
2026-10-09	37.840	37.840	37.840	37.840	37.840	0
2026-10-08	37.840	37.840	37.840	37.840	37.840	0
2026-10-07	37.840	37.840	37.840	37.840	37.840	590
2026-10-06	37.840	37.840	37.840	37.840	37.840	0
2026-10-05	37.840	37.840	37.840	37.840	37.840	0
2026-10-02	37.840	37.840	37.840	37.840	37.840	0
2026-10-01	37.840	37.840	37.840	37.840	37.840	0
2026-09-30	37.840	37.840	37.840	37.840	37.840	0
2026-09-29	37.840	37.840	37.840	37.840	37.840	0
2026-09-28	37.840	37.840	37.840	37.840	37.840	0
2026-09-25	37.840	37.840	37.840	37.840	37.840	0
2026-09-24	37.840	37.840	37.840	37.840	37.840	0
2026-09-23	37.840	37.840	37.840	37.840	37.840	0
2026-09-22	37.840	37.840	37.840	37.840	37.840	2
2026-09-21	37.840	37.840	37.840	37.840	37.840	0
2026-09-18	37.840	37.840	37.840	37.840	37.840	1
2026-09-17	37.580	37.580	37.580	37.580	37.580	0
2026-09-16	37.580	37.580	37.580	37.580	37.580	0
2026-09-15	37.280	37.580	37.280	37.580	37.580	502
2026-09-14	38.400	38.400	38.400	38.400	38.400	0
2026-09-11	38.400	38.400	38.400	38.400	38.400	0
2026-09-10	38.400	38.400	38.400	38.400	38.400	0
2026-09-09	38.400	38.400	38.400	38.400	38.400	0
2026-09-08	38.400	38.400	38.400	38.400	38.400	50
2026-09-04	38.680	38.680	38.680	38.680	38.680	0
2026-09-03	38.680	38.680	38.680	38.680	38.680	5
2026-09-02	39.550	39.840	38.360	38.360	38.360	3,435
2026-09-01	40.320	40.320	40.240	40.240	40.240	12
2026-08-31	44.350	44.350	44.350	44.350	44.350	84
2026-08-28	40.470	50.910	40.470	43.720	43.720	716
2026-08-27	36.630	36.820	36.520	36.820	36.820	1,993
2026-08-26	37.640	37.640	37.640	37.640	37.640	0
2026-08-25	37.640	37.640	37.640	37.640	37.640	0
2026-08-24	37.640	37.640	37.640	37.640	37.640	19
2026-08-21	37.480	37.480	37.480	37.480	37.480	7
2026-08-20	37.200	37.200	37.200	37.200	37.200	0
2026-08-19	37.200	37.200	37.200	37.200	37.200	0
2026-08-18	37.320	37.320	37.200	37.200	37.200	1,520
2026-08-17	36.800	36.800	36.800	36.800	36.800	0
2026-08-14	36.800	36.800	36.800	36.800	36.800	100
2026-08-13	33.170	33.170	33.170	33.170	33.170	0
2026-08-12	33.170	33.170	33.170	33.170	33.170	1
2026-08-11	32.800	32.800	32.040	32.040	32.040	524
2026-08-10	32.470	32.470	32.470	32.470	32.470	2
2026-08-07	31.780	31.780	31.780	31.780	31.780	300
2026-08-06	29.640	29.640	29.640	29.640	29.640	1,800
2026-08-05	28.870	28.870	28.870	28.870	28.870	4
2026-08-04	29.460	29.460	28.870	28.870	28.870	3
2026-08-03	29.190	29.190	29.190	29.190	29.190	4
2026-07-31	27.780	27.780	27.780	27.780	27.780	0
2026-07-30	27.780	27.780	27.780	27.780	27.780	0
2026-07-29	27.850	27.850	27.780	27.780	27.780	15
2026-07-28	26.170	26.170	26.170	26.170	26.170	0
2026-07-27	26.130	26.170	26.130	26.170	26.170	162
2026-07-24	26.250	26.250	26.250	26.250	26.250	0
2026-07-23	26.250	26.250	26.250	26.250	26.250	0

Page 1 of 3 · 125 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.