Indicators

Elanco Animal Health Inc (NY: ELAN )

13.26 +0.22 (+1.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	16.20	16.30	16.30	16.28	2,321,926	+0.11(+0.68%)
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%)

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.