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 (%)
Feb 28, 2023	11.55	11.72	11.45	11.47	8,618,786	-0.12(-1.04%)
Feb 27, 2023	11.79	11.82	11.53	11.59	6,029,866	-0.09(-0.77%)
Feb 24, 2023	11.82	11.89	11.60	11.68	6,277,339	-0.38(-3.15%)
Feb 23, 2023	12.35	12.35	11.92	12.06	4,248,020	-0.17(-1.39%)
Feb 22, 2023	11.64	12.41	11.64	12.23	9,346,955	+0.61(+5.25%)
Feb 21, 2023	12.50	12.77	11.48	11.62	17,467,546	-1.51(-11.50%)
Feb 17, 2023	13.16	13.27	12.77	13.13	8,483,193	-0.12(-0.91%)
Feb 16, 2023	13.17	13.49	13.06	13.25	5,192,760	-0.15(-1.12%)
Feb 15, 2023	12.80	13.42	12.77	13.40	4,616,703	+0.51(+3.96%)
Feb 14, 2023	13.01	13.20	12.73	12.89	5,842,047	-0.15(-1.15%)
Feb 13, 2023	12.83	13.08	12.78	13.04	3,739,808	+0.15(+1.16%)
Feb 10, 2023	13.06	13.20	12.81	12.89	4,063,569	-0.31(-2.35%)
Feb 09, 2023	13.44	13.64	13.13	13.20	8,205,401	-0.14(-1.05%)
Feb 08, 2023	13.79	13.79	13.28	13.34	5,100,709	-0.59(-4.24%)
Feb 07, 2023	13.72	14.07	13.62	13.93	3,678,913	+0.14(+1.02%)
Feb 06, 2023	13.73	13.88	13.54	13.79	5,474,488	-0.08(-0.58%)
Feb 03, 2023	14.28	14.35	13.87	13.87	5,155,530	-0.71(-4.87%)
Feb 02, 2023	14.34	14.69	14.17	14.58	8,307,453	+0.52(+3.70%)

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.