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 (%)
Sep 29, 2023	11.35	11.38	11.21	11.24	2,917,101	+0.05(+0.45%)
Sep 28, 2023	11.15	11.33	11.12	11.19	3,711,935	+0.07(+0.63%)
Sep 27, 2023	11.38	11.47	11.02	11.12	3,716,464	-0.23(-2.03%)
Sep 26, 2023	11.18	11.38	11.15	11.35	4,540,464	+0.07(+0.62%)
Sep 25, 2023	11.19	11.30	11.21	11.28	3,129,615	+0.03(+0.27%)
Sep 22, 2023	11.33	11.41	11.23	11.25	2,559,745	-0.08(-0.71%)
Sep 21, 2023	11.53	11.61	11.24	11.33	4,072,002	-0.31(-2.66%)
Sep 20, 2023	11.90	12.03	11.62	11.64	3,256,103	-0.21(-1.77%)
Sep 19, 2023	11.74	11.90	11.57	11.85	3,407,031	+0.05(+0.42%)
Sep 18, 2023	11.95	11.95	11.72	11.80	5,315,092	-0.19(-1.58%)
Sep 15, 2023	11.70	12.07	11.62	11.99	11,942,986	+0.24(+2.04%)
Sep 14, 2023	11.79	11.86	11.59	11.75	5,247,332	+0.11(+0.95%)
Sep 13, 2023	11.91	11.95	11.52	11.64	5,650,869	-0.34(-2.84%)
Sep 12, 2023	11.79	12.04	11.74	11.98	4,644,668	+0.20(+1.70%)
Sep 11, 2023	11.64	11.99	11.62	11.78	3,762,118	+0.19(+1.64%)
Sep 08, 2023	11.65	11.70	11.52	11.59	3,779,236	-0.09(-0.77%)
Sep 07, 2023	11.84	11.87	11.60	11.68	5,187,043	-0.29(-2.42%)
Sep 06, 2023	12.00	12.05	11.89	11.97	3,495,347	-0.11(-0.91%)
Sep 05, 2023	12.38	12.39	12.07	12.08	4,609,180	-0.31(-2.50%)

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.