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%)
Jul 03, 2023	10.03	10.17	9.900	10.03	2,310,965	-0.03(-0.30%)
Jun 30, 2023	10.14	10.17	9.970	10.06	3,329,027	+0.02(+0.20%)
Jun 29, 2023	9.970	10.19	9.900	10.04	3,593,876	+0.08(+0.80%)
Jun 28, 2023	10.21	10.23	9.950	9.960	3,892,018	-0.25(-2.45%)
Jun 27, 2023	9.880	10.22	9.760	10.21	5,883,167	+0.33(+3.34%)
Jun 26, 2023	9.840	9.950	9.750	9.880	4,327,612	+0.06(+0.61%)
Jun 23, 2023	9.820	10.02	9.770	9.820	9,335,480	-0.17(-1.70%)
Jun 22, 2023	9.990	10.05	9.770	9.990	3,472,491	+0.00(+0.00%)
Jun 21, 2023	10.15	10.24	9.980	9.990	3,620,890	-0.24(-2.35%)
Jun 20, 2023	10.14	10.30	9.940	10.23	6,181,917	-0.14(-1.35%)
Jun 16, 2023	10.21	10.41	10.13	10.37	10,444,378	+0.16(+1.57%)
Jun 15, 2023	9.710	10.27	9.610	10.21	12,177,713	+0.85(+9.08%)
May 08, 2023	9.400	9.460	9.215	9.360	5,432,601	+0.05(+0.54%)
May 05, 2023	9.090	9.395	9.030	9.310	4,286,829	+0.37(+4.14%)
May 04, 2023	9.050	9.110	8.770	8.940	4,942,834	-0.20(-2.19%)
May 03, 2023	9.180	9.430	9.105	9.140	9,059,471	+0.07(+0.77%)
May 02, 2023	9.580	9.590	8.890	9.070	9,290,420	-0.53(-5.52%)
May 01, 2023	9.420	9.650	9.375	9.600	4,369,751	+0.13(+1.37%)
Apr 28, 2023	9.230	9.525	9.210	9.470	6,626,781	+0.15(+1.61%)
Apr 27, 2023	9.350	9.460	9.255	9.320	4,218,827	+0.07(+0.76%)
Apr 26, 2023	9.320	9.405	9.180	9.250	4,367,141	-0.08(-0.86%)
Apr 25, 2023	9.990	10.00	9.330	9.330	6,280,405	-0.84(-8.26%)
Apr 24, 2023	9.980	10.18	9.885	10.17	6,060,163	+0.19(+1.90%)
Apr 21, 2023	9.860	10.02	9.760	9.980	6,897,027	+0.25(+2.57%)
Apr 20, 2023	9.780	9.810	9.420	9.730	9,002,890	+0.27(+2.85%)
Apr 19, 2023	9.240	9.470	9.210	9.460	5,467,891	+0.13(+1.39%)
Apr 18, 2023	9.560	9.580	9.230	9.330	4,531,737	-0.22(-2.30%)
Apr 17, 2023	9.290	9.625	9.250	9.550	5,392,036	+0.27(+2.91%)
Apr 14, 2023	9.620	9.690	9.160	9.280	7,961,634	-0.29(-3.03%)
Apr 13, 2023	9.270	9.660	9.250	9.570	11,258,205	+0.35(+3.80%)
Apr 12, 2023	9.560	9.625	9.205	9.220	7,023,239	-0.20(-2.12%)
Apr 11, 2023	9.250	9.520	9.180	9.420	6,369,570	+0.27(+2.95%)
Apr 10, 2023	9.010	9.170	8.930	9.150	4,960,387	+0.03(+0.33%)
Apr 06, 2023	8.890	9.185	8.770	9.120	6,622,500	+0.32(+3.64%)
Apr 05, 2023	8.840	8.930	8.670	8.800	14,126,522	-0.11(-1.23%)
Apr 04, 2023	9.350	9.380	8.885	8.910	6,761,413	-0.34(-3.68%)
Apr 03, 2023	9.490	9.520	9.125	9.250	8,499,458	-0.15(-1.60%)
Mar 31, 2023	9.110	9.555	9.102	9.400	8,422,992	+0.31(+3.41%)
Mar 30, 2023	9.230	9.360	9.060	9.090	6,635,456	-0.03(-0.33%)
Mar 29, 2023	9.090	9.190	8.910	9.120	7,739,721	+0.19(+2.13%)
Mar 28, 2023	9.030	9.120	8.900	8.930	6,669,732	-0.16(-1.76%)
Mar 27, 2023	8.940	9.200	8.860	9.090	6,640,928	+0.27(+3.06%)
Mar 24, 2023	8.690	8.970	8.680	8.820	12,751,738	+0.03(+0.34%)
Mar 23, 2023	9.160	9.250	8.780	8.790	8,104,861	-0.29(-3.19%)
Mar 22, 2023	9.430	9.480	9.070	9.080	7,774,398	-0.39(-4.12%)
Mar 21, 2023	9.540	9.615	9.430	9.470	7,629,351	+0.15(+1.61%)
Mar 20, 2023	9.280	9.570	9.225	9.320	14,826,765	+0.02(+0.22%)
Mar 17, 2023	9.550	9.550	9.240	9.300	23,999,958	-0.34(-3.53%)
Mar 16, 2023	9.380	9.680	9.280	9.640	7,933,859	+0.19(+2.01%)
Mar 15, 2023	9.190	9.535	9.025	9.450	12,308,626	+0.05(+0.53%)
Mar 14, 2023	9.670	9.730	9.345	9.400	13,198,148	+0.11(+1.18%)
Mar 13, 2023	9.340	9.640	9.270	9.290	9,071,781	-0.28(-2.93%)
Mar 10, 2023	10.00	10.05	9.400	9.570	12,196,054	-0.54(-5.34%)
Mar 09, 2023	10.64	10.70	10.10	10.11	6,135,386	-0.53(-4.98%)
Mar 08, 2023	10.74	10.80	10.62	10.64	4,407,759	+0.02(+0.19%)
Mar 07, 2023	10.83	10.85	10.54	10.62	6,859,983	-0.22(-2.03%)
Mar 06, 2023	11.06	11.15	10.76	10.84	5,582,373	-0.26(-2.34%)
Mar 03, 2023	11.03	11.20	11.01	11.10	5,052,957	+0.09(+0.82%)
Mar 02, 2023	11.18	11.18	10.87	11.01	9,664,210	-0.25(-2.22%)
Mar 01, 2023	11.45	11.64	11.26	11.26	5,660,538	-0.21(-1.83%)
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%)
Feb 01, 2023	13.65	14.28	13.65	14.06	6,521,254	+0.33(+2.40%)
Jan 31, 2023	13.63	13.75	13.55	13.73	4,835,133	+0.18(+1.33%)
Jan 30, 2023	13.87	13.96	13.46	13.55	7,514,984	-0.51(-3.63%)
Jan 27, 2023	13.87	14.25	13.78	14.06	9,298,739	+0.18(+1.30%)
Jan 26, 2023	13.46	13.88	13.35	13.88	9,761,870	+0.58(+4.36%)
Jan 25, 2023	12.80	13.31	12.69	13.30	4,656,318	+0.35(+2.70%)
Jan 24, 2023	13.29	13.32	12.91	12.95	6,099,455	-0.28(-2.12%)
Jan 23, 2023	13.24	13.35	13.07	13.23	9,482,312	+0.05(+0.38%)
Jan 20, 2023	13.02	13.18	12.85	13.18	6,447,901	+0.24(+1.85%)
Jan 19, 2023	12.58	13.09	12.53	12.94	6,689,258	+0.27(+2.13%)
Jan 18, 2023	12.90	12.99	12.57	12.67	6,672,270	-0.16(-1.25%)
Jan 17, 2023	12.86	13.14	12.62	12.83	6,949,332	-0.25(-1.91%)
Jan 13, 2023	13.03	13.16	12.93	13.08	3,853,358	-0.14(-1.06%)
Jan 12, 2023	13.37	13.47	13.15	13.22	7,607,106	-0.14(-1.05%)
Jan 11, 2023	13.10	13.45	13.02	13.36	8,886,731	+0.38(+2.93%)
Jan 10, 2023	12.74	13.04	12.74	12.98	4,731,278	+0.24(+1.88%)
Jan 09, 2023	12.82	13.10	12.60	12.74	9,850,363	+0.04(+0.31%)
Jan 06, 2023	12.56	12.74	12.02	12.70	4,080,686	+0.25(+2.01%)
Jan 05, 2023	12.73	12.89	12.42	12.45	8,098,742	-0.38(-2.96%)
Jan 04, 2023	12.56	12.88	12.46	12.83	10,465,484	+0.48(+3.89%)
Jan 03, 2023	12.41	12.57	12.11	12.35	8,410,838	+0.13(+1.06%)
Dec 30, 2022	12.03	12.28	11.97	12.22	5,521,014	+0.10(+0.83%)
Dec 29, 2022	11.65	12.22	11.65	12.12	8,269,457	+0.55(+4.75%)
Dec 28, 2022	11.57	11.80	11.50	11.57	5,642,413	+0.00(+0.00%)
Dec 27, 2022	11.60	11.62	11.33	11.57	10,142,779	-0.14(-1.20%)
Dec 23, 2022	11.48	11.80	11.38	11.71	6,462,800	+0.22(+1.91%)
Dec 22, 2022	11.89	11.90	11.18	11.49	9,378,483	-0.51(-4.25%)
Dec 21, 2022	12.06	12.36	11.79	12.00	10,794,113	-0.02(-0.17%)
Dec 20, 2022	11.79	12.14	11.79	12.02	6,567,506	+0.17(+1.43%)
Dec 19, 2022	11.96	12.09	11.77	11.85	6,521,627	-0.17(-1.41%)
Dec 16, 2022	12.05	12.22	11.69	12.02	7,055,041	-0.20(-1.64%)
Dec 15, 2022	12.55	12.70	12.15	12.22	6,020,015	-0.58(-4.53%)
Dec 14, 2022	12.99	13.08	12.67	12.80	6,023,275	-0.28(-2.14%)
Dec 13, 2022	13.05	13.29	12.72	13.08	6,555,687	+0.44(+3.48%)
Dec 12, 2022	12.75	12.88	12.47	12.64	4,491,723	-0.03(-0.24%)
Dec 09, 2022	12.41	12.78	12.41	12.67	5,775,145	+0.12(+0.96%)
Dec 08, 2022	12.57	12.93	12.46	12.55	3,814,199	-0.02(-0.16%)
Dec 07, 2022	12.57	12.71	12.36	12.57	3,850,743	+0.00(+0.00%)
Dec 06, 2022	12.74	12.94	12.51	12.57	4,343,024	-0.28(-2.18%)
Dec 05, 2022	13.04	13.05	12.69	12.85	3,238,842	-0.35(-2.65%)
Dec 02, 2022	13.02	13.28	12.78	13.20	4,903,107	+0.01(+0.08%)
Dec 01, 2022	12.97	13.34	12.84	13.19	5,109,985	+0.32(+2.49%)
Nov 30, 2022	12.33	12.87	12.15	12.87	9,998,050	+0.62(+5.06%)
Nov 29, 2022	12.18	12.66	12.18	12.25	5,567,750	+0.10(+0.82%)
Nov 28, 2022	12.40	12.59	12.10	12.15	5,066,518	-0.42(-3.34%)
Nov 25, 2022	12.11	12.66	12.09	12.57	2,136,001	+0.36(+2.95%)
Nov 23, 2022	12.48	12.61	12.20	12.21	4,728,481	-0.21(-1.69%)
Nov 22, 2022	12.14	12.47	12.12	12.42	5,009,459	+0.30(+2.48%)
Nov 21, 2022	11.86	12.20	11.85	12.12	4,226,423	+0.21(+1.76%)
Nov 18, 2022	11.94	12.18	11.71	11.91	7,494,129	+0.07(+0.59%)
Nov 17, 2022	12.18	12.25	11.76	11.84	6,302,250	-0.51(-4.13%)
Nov 16, 2022	12.65	13.01	12.27	12.35	10,266,083	-0.40(-3.14%)
Nov 15, 2022	13.02	13.20	12.75	12.75	8,869,640	-0.13(-1.01%)
Nov 14, 2022	13.32	13.49	12.84	12.88	8,706,772	-0.63(-4.66%)
Nov 11, 2022	12.26	13.53	12.06	13.51	13,189,828	+1.25(+10.20%)
Nov 10, 2022	12.75	12.98	11.78	12.26	15,144,560	+0.20(+1.66%)
Nov 09, 2022	12.54	12.76	11.75	12.06	12,754,494	-1.09(-8.29%)
Nov 08, 2022	13.19	13.84	12.67	13.15	12,914,678	-0.30(-2.23%)
Nov 07, 2022	13.14	13.54	13.13	13.45	7,365,846	+0.42(+3.22%)
Nov 04, 2022	13.04	13.21	12.74	13.03	7,947,746	+0.17(+1.32%)
Nov 03, 2022	12.84	13.03	12.28	12.86	7,248,121	-0.29(-2.21%)
Nov 02, 2022	13.24			13.15	5,941,659	-0.13(-0.98%)
Nov 01, 2022	13.41	13.75	13.27	13.28	6,318,686	+0.09(+0.68%)
Oct 31, 2022	13.44	13.68	13.03	13.19	4,828,146	-0.33(-2.44%)
Oct 28, 2022	13.13	13.53	13.04	13.52	5,649,509	+0.46(+3.52%)
Oct 27, 2022	13.28	13.39	13.01	13.06	5,158,065	-0.15(-1.14%)
Oct 26, 2022	13.30	13.59	13.16	13.21	7,376,434	-0.10(-0.75%)
Oct 25, 2022	12.32	13.44	12.27	13.31	10,898,691	+1.05(+8.56%)
Oct 24, 2022	12.21	12.41	12.07	12.26	5,589,433	+0.12(+0.99%)
Oct 21, 2022	11.95	12.16	11.53	12.14	6,575,672	+0.22(+1.85%)
Oct 20, 2022	11.95	12.13	11.77	11.92	6,394,779	+0.01(+0.08%)
Oct 19, 2022	12.14	12.28	11.77	11.91	5,907,152	-0.36(-2.93%)
Oct 18, 2022	12.53	12.74	12.13	12.27	6,285,416	-0.06(-0.49%)
Oct 17, 2022	11.99	12.51	11.99	12.33	6,278,152	+0.58(+4.94%)
Oct 14, 2022	11.96	12.05	11.50	11.75	7,227,566	-0.09(-0.76%)
Oct 13, 2022	11.50	12.05	11.34	11.84	5,985,209	+0.08(+0.68%)
Oct 12, 2022	11.90	11.92	11.62	11.76	4,677,294	-0.10(-0.84%)
Oct 11, 2022	11.76	12.03	11.57	11.86	4,916,810	+0.02(+0.17%)
Oct 10, 2022	12.28	12.44	11.83	11.84	4,444,877	-0.44(-3.58%)
Oct 07, 2022	12.47	12.54	12.14	12.28	6,890,281	-0.37(-2.92%)
Oct 06, 2022	12.66	12.76	12.44	12.65	11,654,651	-0.10(-0.78%)
Oct 05, 2022	12.62	12.81	12.22	12.75	10,784,121	-0.12(-0.93%)
Oct 04, 2022	12.77	13.16	12.59	12.87	9,079,164	+0.31(+2.47%)
Oct 03, 2022	12.49	12.77	12.19	12.56	6,067,786	+0.15(+1.21%)
Sep 30, 2022	12.63	13.01	12.39	12.41	4,123,359	-0.25(-1.97%)
Sep 29, 2022	12.93	12.99	12.59	12.66	4,210,878	-0.49(-3.73%)
Sep 28, 2022	12.85	13.30	12.85	13.15	3,818,712	+0.36(+2.81%)
Sep 27, 2022	12.80	13.01	12.62	12.79	4,757,638	+0.13(+1.03%)
Sep 26, 2022	13.18	13.47	12.62	12.66	6,262,011	-0.56(-4.24%)
Sep 23, 2022	13.20	13.44	13.04	13.22	5,173,385	-0.18(-1.34%)
Sep 22, 2022	13.61	13.62	13.28	13.40	3,336,746	-0.24(-1.76%)
Sep 21, 2022	13.73	14.20	13.63	13.64	4,187,468	-0.21(-1.52%)
Sep 20, 2022	14.32	14.35	13.79	13.85	6,842,194	-0.64(-4.42%)
Sep 19, 2022	14.55	14.70	14.22	14.49	4,252,777	-0.26(-1.76%)
Sep 16, 2022	14.82	14.86	14.52	14.75	8,638,302	-0.34(-2.25%)
Sep 15, 2022	15.32	15.71	15.01	15.09	8,166,772	-0.34(-2.20%)
Sep 14, 2022	15.41	15.44	15.06	15.43	7,204,097	+0.06(+0.39%)
Sep 13, 2022	15.30	15.60	15.14	15.37	9,226,294	-0.41(-2.60%)
Sep 12, 2022	15.54	16.14	15.52	15.78	12,689,231	+0.78(+5.20%)
Sep 09, 2022	14.24	15.39	14.24	15.00	12,734,872	+0.95(+6.76%)
Sep 08, 2022	14.52	14.92	13.94	14.05	21,242,452	-0.75(-5.07%)
Sep 07, 2022	14.57	14.89	14.32	14.80	13,482,384	+0.18(+1.23%)
Sep 06, 2022	15.42	15.44	14.57	14.62	5,857,010	-0.75(-4.88%)
Sep 02, 2022	15.48	15.77	15.21	15.37	10,836,283	-0.01(-0.07%)
Sep 01, 2022	14.99	15.50	14.79	15.38	11,312,329	+0.25(+1.65%)
Aug 31, 2022	15.06	15.15	14.72	15.13	10,860,794	+0.10(+0.67%)
Aug 30, 2022	15.46	15.54	15.00	15.03	5,424,633	-0.28(-1.83%)
Aug 29, 2022	15.13	15.41	15.02	15.31	8,338,010	-0.07(-0.46%)
Aug 26, 2022	16.19	16.25	15.37	15.38	4,809,731	-0.85(-5.24%)
Aug 25, 2022	16.18	16.32	15.98	16.23	4,576,526	+0.10(+0.62%)
Aug 24, 2022	16.23	16.36	16.05	16.13	5,788,930	-0.08(-0.49%)
Aug 23, 2022	16.35	16.74	16.05	16.21	7,497,304	-0.19(-1.16%)
Aug 22, 2022	17.30	17.30	16.34	16.40	7,377,215	-1.07(-6.12%)
Aug 19, 2022	18.00	18.11	17.44	17.47	7,898,469	-0.62(-3.43%)
Aug 18, 2022	18.50	18.71	18.08	18.09	7,861,051	-0.76(-4.03%)
Aug 17, 2022	18.94	19.16	18.77	18.85	4,646,803	-0.23(-1.21%)
Aug 16, 2022	19.12	19.20	18.38	19.08	8,882,571	-0.28(-1.45%)
Aug 15, 2022	19.96	20.02	19.25	19.36	4,941,992	-0.72(-3.59%)
Aug 12, 2022	19.75	20.32	19.47	20.08	7,899,879	+0.51(+2.61%)
Aug 11, 2022	19.63	19.95	19.52	19.57	8,227,944	+0.04(+0.20%)
Aug 10, 2022	19.54	19.71	19.38	19.53	4,019,620	+0.40(+2.09%)
Aug 09, 2022	19.67	19.83	18.86	19.13	4,670,550	-0.78(-3.92%)
Aug 08, 2022	19.59	20.46	19.30	19.91	10,626,145	+0.47(+2.42%)
Aug 05, 2022	18.75	19.53	18.64	19.44	10,013,200	+0.42(+2.21%)
Aug 04, 2022	19.27	19.32	18.84	19.02	6,556,771	-0.25(-1.30%)
Aug 03, 2022	19.57	19.73	19.21	19.27	8,871,981	-0.17(-0.87%)
Aug 02, 2022	19.59	19.98	19.43	19.44	4,109,457	-0.18(-0.92%)

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.

Elanco Animal Health Inc (NY: ELAN )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Elanco Animal Health Inc (NY: ELAN )

Historical Prices

Sections

Services