Indicators

Elanco Animal Health Inc (NY: ELAN )

16.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.54	26.73	26.20	26.59	1,874,251	+0.19(+0.72%)
Sep 27, 2019	26.72	26.96	26.28	26.40	1,782,300	-0.30(-1.12%)
Sep 26, 2019	27.02	27.16	26.47	26.70	3,065,324	-0.28(-1.04%)
Sep 25, 2019	27.63	27.74	26.64	26.98	10,831,980	-0.57(-2.07%)
Sep 24, 2019	28.23	28.38	27.36	27.55	5,114,501	-0.52(-1.85%)
Sep 23, 2019	27.74	28.37	27.60	28.07	6,495,509	+0.54(+1.96%)
Sep 20, 2019	27.15	27.86	26.89	27.53	13,025,000	+0.40(+1.47%)
Sep 19, 2019	27.65	27.94	27.04	27.13	3,285,767	-0.35(-1.27%)
Sep 18, 2019	27.94	28.07	27.29	27.48	4,260,885	-0.60(-2.14%)
Sep 17, 2019	28.20	28.33	27.98	28.08	1,727,895	-0.24(-0.85%)
Sep 16, 2019	28.49	28.98	28.22	28.32	3,310,371	-0.36(-1.26%)
Sep 13, 2019	28.45	28.79	28.02	28.68	5,540,900	+0.30(+1.06%)
Sep 12, 2019	28.76	28.88	28.38	28.38	2,862,170	-0.36(-1.25%)
Sep 11, 2019	27.77	28.83	27.67	28.74	4,615,142	+0.83(+2.97%)
Sep 10, 2019	27.00	27.95	26.63	27.91	3,260,502	+0.92(+3.41%)
Sep 09, 2019	27.47	27.48	26.62	26.99	6,200,433	-0.36(-1.32%)
Sep 06, 2019	26.67	27.93	26.67	27.35	6,931,600	+0.86(+3.25%)
Sep 05, 2019	26.95	27.09	26.42	26.49	2,570,735	+0.13(+0.49%)
Sep 04, 2019	26.08	26.80	26.05	26.36	4,234,373	+0.32(+1.23%)

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.