Skip to main content

Elanco Animal Health Inc (NY: ELAN )

16.29 +0.11 (+0.71%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 15.99 16.17 15.96 16.17 2,022,403 +0.28(+1.76%)
Mar 26, 2024 16.03 16.06 15.84 15.89 2,792,961 -0.02(-0.13%)
Mar 25, 2024 15.89 16.20 15.85 15.91 1,899,513 +0.09(+0.57%)
Mar 22, 2024 16.30 16.43 15.78 15.82 2,516,541 -0.48(-2.94%)
Mar 21, 2024 16.32 16.51 16.17 16.30 2,716,113 +0.12(+0.74%)
Mar 20, 2024 15.61 16.18 15.58 16.18 2,799,830 +0.50(+3.19%)
Mar 19, 2024 15.68 15.82 15.58 15.68 3,642,242 -0.10(-0.63%)
Mar 18, 2024 15.72 16.04 15.72 15.78 4,696,540 +0.06(+0.38%)
Mar 15, 2024 15.66 15.86 15.53 15.72 3,651,171 -0.03(-0.19%)
Mar 14, 2024 15.88 15.88 15.52 15.75 2,946,799 -0.16(-1.01%)
Mar 13, 2024 15.85 16.32 15.71 15.91 3,991,091 +0.14(+0.89%)
Mar 12, 2024 16.09 16.13 15.73 15.77 4,590,085 -0.25(-1.56%)
Mar 11, 2024 16.71 16.73 16.01 16.02 5,039,617 -0.43(-2.61%)
Mar 08, 2024 16.35 16.51 16.25 16.45 3,139,971 +0.16(+0.98%)
Mar 07, 2024 16.17 16.30 16.07 16.29 2,646,166 +0.24(+1.50%)
Mar 06, 2024 16.22 16.25 15.91 16.05 3,171,289 +0.06(+0.38%)
Mar 05, 2024 16.10 16.39 15.95 15.99 3,043,962 -0.18(-1.11%)
Mar 04, 2024 16.01 16.26 15.73 16.17 3,311,725 +0.14(+0.87%)
Mar 01, 2024 15.92 16.15 15.76 16.03 3,939,130 +0.14(+0.88%)
Feb 29, 2024 16.08 16.21 15.85 15.89 4,862,214 -0.04(-0.25%)
Feb 28, 2024 16.34 16.36 15.91 15.93 4,473,415 -0.53(-3.22%)
Feb 27, 2024 16.56 16.64 16.35 16.46 4,118,625 +0.20(+1.23%)
Feb 26, 2024 15.31 16.88 15.14 16.26 11,019,971 -0.11(-0.67%)
Feb 23, 2024 16.29 16.45 16.06 16.37 7,686,331 +0.22(+1.36%)
Feb 22, 2024 16.30 16.38 15.99 16.15 6,087,849 -0.01(-0.06%)
Feb 21, 2024 16.01 16.19 15.92 16.16 4,673,168 +0.01(+0.06%)
Feb 20, 2024 16.05 16.33 15.93 16.15 4,257,021 -0.10(-0.62%)
Feb 16, 2024 16.20 16.55 16.15 16.25 3,246,935 -0.16(-0.98%)
Feb 15, 2024 16.11 16.55 16.11 16.41 3,935,625 +0.35(+2.18%)
Feb 14, 2024 15.93 16.11 15.80 16.06 2,569,515 +0.37(+2.36%)
Feb 13, 2024 15.75 15.92 15.38 15.69 4,200,717 -0.48(-2.97%)
Feb 12, 2024 15.95 16.34 15.95 16.17 3,841,441 +0.20(+1.25%)
Feb 09, 2024 15.90 16.00 15.72 15.97 3,234,128 +0.10(+0.63%)
Feb 08, 2024 15.80 15.95 15.62 15.87 3,690,325 +0.09(+0.57%)
Feb 07, 2024 16.07 16.07 15.77 15.78 3,999,312 -0.24(-1.50%)
Feb 06, 2024 15.88 16.07 15.67 16.02 6,992,726 +0.12(+0.75%)
Feb 05, 2024 15.67 15.93 14.95 15.90 9,350,337 +1.17(+7.94%)
Feb 02, 2024 14.57 14.84 14.35 14.73 2,668,564 -0.06(-0.41%)
Feb 01, 2024 14.89 14.92 14.51 14.79 3,376,688 +0.05(+0.34%)
Jan 31, 2024 15.18 15.33 14.73 14.74 5,058,610 -0.38(-2.51%)
Jan 30, 2024 15.14 15.19 14.97 15.12 3,809,880 -0.07(-0.46%)
Jan 29, 2024 15.16 15.25 15.02 15.19 2,878,347 +0.01(+0.07%)
Jan 26, 2024 14.84 15.28 14.84 15.18 4,089,510 +0.34(+2.29%)
Jan 25, 2024 14.74 15.00 14.59 14.84 4,237,335 +0.28(+1.92%)
Jan 24, 2024 14.89 15.04 14.52 14.56 4,366,112 -0.16(-1.09%)
Jan 23, 2024 14.66 14.82 14.45 14.72 4,081,768 +0.18(+1.24%)
Jan 22, 2024 14.72 14.90 14.47 14.54 4,202,516 -0.06(-0.41%)
Jan 19, 2024 15.06 15.06 14.50 14.60 5,520,823 -0.20(-1.35%)
Jan 18, 2024 14.89 15.00 14.70 14.80 3,772,338 +0.00(+0.00%)
Jan 17, 2024 14.90 15.07 14.75 14.80 6,409,272 -0.33(-2.18%)
Jan 16, 2024 15.36 15.36 15.12 15.13 4,059,590 -0.42(-2.70%)
Jan 12, 2024 15.58 15.87 15.44 15.55 8,554,467 +0.06(+0.39%)
Jan 11, 2024 14.99 15.53 14.92 15.49 4,606,248 +0.28(+1.84%)
Jan 10, 2024 15.43 15.50 15.10 15.21 3,901,408 -0.20(-1.30%)
Jan 09, 2024 15.43 15.74 15.31 15.41 4,178,668 -0.14(-0.90%)
Jan 08, 2024 15.39 15.85 15.31 15.55 4,921,325 +0.10(+0.65%)
Jan 05, 2024 15.46 15.94 15.23 15.45 10,978,823 +0.90(+6.19%)
Jan 04, 2024 14.50 14.73 14.35 14.55 5,580,456 +0.18(+1.25%)
Jan 03, 2024 14.39 14.42 13.91 14.37 7,615,412 -0.27(-1.84%)
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.