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 31, 2023	12.07	12.16	11.99	12.07	3,767,536	+0.08(+0.67%)
Jul 28, 2023	12.45	12.53	11.96	11.99	5,630,029	-0.14(-1.15%)
Jul 27, 2023	12.28	12.37	12.10	12.13	4,979,606	-0.05(-0.41%)
Jul 26, 2023	11.82	12.22	11.81	12.18	6,457,892	+0.43(+3.66%)
Jul 25, 2023	12.01	12.30	11.72	11.75	9,334,304	-0.30(-2.49%)
Jul 24, 2023	12.01	12.33	11.92	12.05	6,866,086	+0.03(+0.25%)
Jul 21, 2023	11.50	12.21	11.46	12.02	8,894,529	+0.45(+3.89%)
Jul 20, 2023	11.77	11.85	11.54	11.57	5,145,300	-0.25(-2.12%)
Jul 19, 2023	11.70	12.00	11.67	11.82	5,653,007	+0.17(+1.46%)
Jul 18, 2023	11.74	11.79	11.43	11.65	6,210,455	+0.13(+1.13%)
Jul 17, 2023	11.75	11.83	11.43	11.52	9,787,569	-0.32(-2.70%)
Jul 14, 2023	11.41	11.92	11.09	11.84	20,846,604	+1.24(+11.70%)
Jul 13, 2023	10.47	10.66	10.34	10.60	3,961,917	+0.28(+2.71%)
Jul 12, 2023	10.74	10.74	10.30	10.32	5,402,837	-0.18(-1.71%)
Jul 11, 2023	10.30	10.68	10.19	10.50	5,275,220	+0.35(+3.45%)
Jul 10, 2023	10.06	10.25	10.01	10.15	5,553,176	+0.11(+1.10%)
Jul 07, 2023	9.890	10.21	9.890	10.04	5,612,922	+0.23(+2.34%)
Jul 06, 2023	9.700	9.870	9.570	9.810	4,637,836	-0.09(-0.91%)
Jul 05, 2023	9.930	10.02	9.795	9.900	4,947,091	-0.13(-1.30%)

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.