Indicators

Elanco Animal Health Inc (NY: ELAN )

16.79 +0.30 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.46	30.27	28.77	29.03	3,110,200	-0.47(-1.59%)
Jan 28, 2021	30.06	30.25	29.33	29.50	3,519,771	-0.33(-1.11%)
Jan 27, 2021	30.16	31.21	29.58	29.83	4,168,646	-0.52(-1.71%)
Jan 26, 2021	30.15	30.35	29.56	30.35	2,612,518	+0.40(+1.34%)
Jan 25, 2021	30.22	30.31	29.48	29.95	2,763,539	-0.51(-1.67%)
Jan 22, 2021	30.02	30.93	29.93	30.46	1,873,600	+0.07(+0.23%)
Jan 21, 2021	31.13	31.35	30.29	30.39	2,902,949	-0.62(-2.00%)
Jan 20, 2021	31.13	31.37	30.58	31.01	3,063,247	-0.15(-0.48%)
Jan 19, 2021	32.00	32.02	30.84	31.16	2,894,447	-0.35(-1.11%)
Jan 15, 2021	31.60	31.66	30.66	31.51	2,277,500	-0.13(-0.41%)
Jan 14, 2021	31.39	32.04	31.14	31.64	2,655,663	+0.33(+1.05%)
Jan 13, 2021	32.51	32.54	31.30	31.31	2,375,033	-0.97(-3.00%)
Jan 12, 2021	31.56	32.38	31.39	32.28	2,466,614	+0.74(+2.35%)
Jan 11, 2021	31.20	31.79	31.16	31.54	1,619,377	+0.16(+0.51%)
Jan 08, 2021	31.23	31.49	30.77	31.38	2,303,200	+0.29(+0.93%)
Jan 07, 2021	31.50	31.86	30.97	31.09	1,748,400	-0.32(-1.02%)
Jan 06, 2021	30.62	31.55	30.62	31.41	2,756,736	+0.81(+2.65%)
Jan 05, 2021	30.33	30.87	30.28	30.60	2,271,623	+0.10(+0.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.