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 (%)
Dec 29, 2023	14.82	15.10	14.82	14.90	3,467,729	-0.04(-0.27%)
Dec 28, 2023	14.78	14.97	14.71	14.94	2,250,725	+0.14(+0.95%)
Dec 27, 2023	14.80	14.95	14.71	14.80	2,055,546	+0.01(+0.07%)
Dec 26, 2023	14.70	14.90	14.62	14.79	3,492,261	+0.12(+0.82%)
Dec 22, 2023	14.55	14.80	14.52	14.67	3,006,912	+0.15(+1.03%)
Dec 21, 2023	14.24	14.57	14.13	14.52	3,499,085	+0.51(+3.64%)
Dec 20, 2023	14.24	14.48	13.99	14.01	4,977,293	-0.28(-1.96%)
Dec 19, 2023	14.00	14.38	13.87	14.29	7,832,147	+0.62(+4.54%)
Dec 18, 2023	13.72	13.89	13.53	13.67	6,716,561	-0.09(-0.65%)
Dec 15, 2023	14.06	14.28	13.57	13.76	8,103,638	-0.01(-0.07%)
Dec 14, 2023	13.99	14.28	13.51	13.77	12,508,169	+0.11(+0.81%)
Dec 13, 2023	12.72	13.80	12.65	13.66	7,858,895	+0.97(+7.64%)
Dec 12, 2023	12.70	12.78	12.49	12.69	3,846,623	-0.02(-0.16%)
Dec 11, 2023	12.75	12.80	12.60	12.71	4,322,714	-0.09(-0.70%)
Dec 08, 2023	12.77	12.96	12.59	12.80	9,822,401	+0.03(+0.23%)
Dec 07, 2023	13.06	13.12	12.61	12.77	4,774,144	-0.10(-0.78%)
Dec 06, 2023	13.01	13.21	12.84	12.87	4,876,843	+0.01(+0.08%)
Dec 05, 2023	12.63	12.99	12.57	12.86	6,337,403	+0.03(+0.23%)
Dec 04, 2023	12.30	12.88	12.30	12.83	7,240,649	+0.43(+3.47%)

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.