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 (%)
Nov 29, 2019	27.70	27.99	27.66	27.71	1,401,200	-0.16(-0.57%)
Nov 27, 2019	27.63	28.07	27.36	27.87	2,067,500	+0.21(+0.76%)
Nov 26, 2019	27.98	28.04	27.34	27.66	3,085,374	-0.15(-0.54%)
Nov 25, 2019	26.88	27.96	26.81	27.81	5,507,304	+1.02(+3.81%)
Nov 22, 2019	26.41	26.95	26.35	26.79	2,944,800	+0.39(+1.48%)
Nov 21, 2019	26.63	27.00	26.36	26.40	5,670,961	+0.05(+0.19%)
Nov 20, 2019	26.21	26.96	26.13	26.35	4,572,140	+0.08(+0.30%)
Nov 19, 2019	25.71	26.64	25.48	26.27	7,051,805	+0.73(+2.86%)
Nov 18, 2019	25.95	26.32	25.50	25.54	4,302,891	-0.57(-2.18%)
Nov 15, 2019	25.53	26.32	25.50	26.11	5,419,600	+0.82(+3.24%)
Nov 14, 2019	26.18	26.36	25.25	25.29	6,155,758	-0.71(-2.73%)
Nov 13, 2019	26.21	26.43	26.00	26.00	11,743,557	-0.21(-0.80%)
Nov 12, 2019	26.76	26.98	26.13	26.21	7,950,702	-0.36(-1.35%)
Nov 11, 2019	27.06	27.16	26.48	26.57	3,654,399	-0.66(-2.42%)
Nov 08, 2019	26.88	27.35	26.62	27.23	3,690,700	+0.31(+1.15%)
Nov 07, 2019	27.11	27.76	26.52	26.92	4,823,547	+0.24(+0.90%)
Nov 06, 2019	27.00	27.00	25.99	26.68	5,640,176	-0.75(-2.73%)
Nov 05, 2019	27.41	27.78	27.21	27.43	2,792,890	+0.15(+0.55%)
Nov 04, 2019	27.71	27.71	27.26	27.28	2,253,297	-0.12(-0.44%)

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.