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 (%)
Jul 29, 2022	20.57	20.61	20.14	20.26	3,831,103	-0.30(-1.46%)
Jul 28, 2022	20.64	20.86	20.25	20.56	5,533,205	-0.02(-0.10%)
Jul 27, 2022	20.48	20.67	20.23	20.58	4,233,450	+0.16(+0.78%)
Jul 26, 2022	20.57	20.58	20.21	20.42	2,635,118	-0.09(-0.44%)
Jul 25, 2022	20.73	20.73	20.18	20.51	1,954,486	-0.14(-0.68%)
Jul 22, 2022	20.82	20.97	20.46	20.65	3,502,943	+0.05(+0.24%)
Jul 21, 2022	19.80	20.65	19.80	20.60	3,803,561	+0.04(+0.19%)
Jul 20, 2022	20.67	20.86	20.48	20.56	2,260,771	-0.06(-0.29%)
Jul 19, 2022	20.45	20.77	20.23	20.62	3,207,358	+0.62(+3.10%)
Jul 18, 2022	20.09	20.33	19.93	20.00	2,536,893	-0.08(-0.40%)
Jul 15, 2022	19.74	20.11	19.48	20.08	3,504,580	+0.47(+2.40%)
Jul 14, 2022	19.41	19.64	19.11	19.61	3,400,815	-0.09(-0.46%)
Jul 13, 2022	19.58	19.83	19.35	19.70	3,059,455	-0.29(-1.45%)
Jul 12, 2022	20.05	20.38	19.87	19.99	2,555,155	-0.23(-1.14%)
Jul 11, 2022	20.25	20.50	20.11	20.22	2,213,936	-0.23(-1.12%)
Jul 08, 2022	20.63	20.75	20.34	20.45	2,856,668	-0.24(-1.16%)
Jul 07, 2022	20.41	20.70	20.25	20.69	2,738,642	+0.34(+1.67%)
Jul 06, 2022	20.79	20.91	20.12	20.35	3,717,322	-0.30(-1.45%)
Jul 05, 2022	20.25	20.67	20.03	20.65	4,175,660	+0.03(+0.15%)

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.