Elastic N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	26.900	26.900	26.900	26.900	26.900	0
2022-06-15	26.900	26.900	26.900	26.900	26.900	0
2022-06-14	26.900	26.900	26.900	26.900	26.900	1
2022-06-13	29.220	29.220	29.220	29.220	29.220	35
2022-06-10	29.220	29.220	29.220	29.220	29.220	1
2022-06-09	30.780	30.820	30.780	30.820	30.820	6
2022-06-08	31.200	31.200	31.200	31.200	31.200	0
2022-06-07	31.200	31.200	31.200	31.200	31.200	51
2022-06-06	29.510	29.510	29.510	29.510	29.510	2
2022-06-03	29.200	29.200	29.200	29.200	29.200	0
2022-06-02	29.200	29.200	29.200	29.200	29.200	3
2022-06-01	25.500	25.500	25.240	25.240	25.240	3
2022-05-31	24.000	24.000	24.000	24.000	24.000	1
2022-05-30	25.570	25.570	25.570	25.570	25.570	0
2022-05-27	25.570	25.570	25.570	25.570	25.570	1
2022-05-26	22.750	22.750	22.750	22.750	22.750	0
2022-05-25	22.750	22.750	22.750	22.750	22.750	0
2022-05-24	22.050	22.750	22.050	22.750	22.750	7
2022-05-23	23.470	23.470	23.470	23.470	23.470	0
2022-05-20	23.470	23.470	23.470	23.470	23.470	2
2022-05-19	25.000	25.000	25.000	25.000	25.000	2
2022-05-18	23.530	23.530	23.530	23.530	23.530	4
2022-05-17	24.260	24.260	24.260	24.260	24.260	1
2022-05-16	24.340	24.340	24.340	24.340	24.340	3
2022-05-13	27.030	27.030	27.030	27.030	27.030	1
2022-05-12	23.900	23.900	23.900	23.900	23.900	1
2022-05-11	23.700	23.700	23.700	23.700	23.700	10
2022-05-10	24.150	24.840	24.150	24.840	24.840	5
2022-05-09	27.230	27.230	24.960	24.960	24.960	28
2022-05-06	29.580	29.580	29.580	29.580	29.580	0
2022-05-05	29.580	29.580	29.580	29.580	29.580	50
2022-05-04	30.250	30.250	30.250	30.250	30.250	0
2022-05-03	30.250	30.250	30.250	30.250	30.250	1
2022-05-02	32.760	32.760	32.760	32.760	32.760	0
2022-04-29	32.760	32.760	32.760	32.760	32.760	0
2022-04-28	32.760	32.760	32.760	32.760	32.760	132
2022-04-27	33.070	33.070	33.070	33.070	33.070	0
2022-04-26	33.070	33.070	33.070	33.070	33.070	1
2022-04-25	34.340	34.340	34.340	34.340	34.340	0
2022-04-22	34.340	34.340	34.340	34.340	34.340	0
2022-04-20	34.340	34.340	34.340	34.340	34.340	1
2022-04-19	34.270	34.270	34.270	34.270	34.270	0
2022-04-18	34.270	34.270	34.270	34.270	34.270	3
2022-04-14	35.440	35.440	35.440	35.440	35.440	1
2022-04-13	36.070	36.070	36.070	36.070	36.070	18
2022-04-12	35.770	35.770	35.770	35.770	35.770	0
2022-04-11	35.770	35.770	35.770	35.770	35.770	1
2022-04-08	36.030	36.030	36.030	36.030	36.030	0
2022-04-07	36.030	36.030	36.030	36.030	36.030	1
2022-04-06	34.760	34.760	34.760	34.760	34.760	0
2022-04-05	34.760	34.760	34.760	34.760	34.760	2
2022-04-04	36.850	36.850	36.850	36.850	36.850	2
2022-04-01	35.610	35.610	35.610	35.610	35.610	0
2022-03-31	35.610	35.610	35.610	35.610	35.610	2
2022-03-30	36.050	36.050	36.050	36.050	36.050	25
2022-03-29	32.780	32.780	32.780	32.780	32.780	0
2022-03-28	32.780	32.780	32.780	32.780	32.780	0
2022-03-25	32.780	32.780	32.780	32.780	32.780	0
2022-03-24	32.780	32.780	32.780	32.780	32.780	0
2022-03-23	32.780	32.780	32.780	32.780	32.780	0

← NewerPage 19 of 21 · 1,242 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.