Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	17.24	17.34	16.79	17.00	3,689,947	-0.20(-1.16%)
May 09, 2024	16.82	17.43	16.56	17.20	7,408,397	+0.31(+1.84%)
May 08, 2024	15.74	17.23	15.24	16.89	19,729,112	+3.37(+24.93%)
May 07, 2024	13.31	13.68	13.22	13.52	6,466,437	+0.26(+1.96%)
May 06, 2024	13.59	13.65	13.26	13.26	4,974,963	-0.27(-2.00%)
May 03, 2024	13.73	13.77	13.41	13.53	3,719,972	+0.06(+0.45%)
May 02, 2024	13.38	13.54	13.17	13.47	3,915,661	+0.32(+2.43%)
May 01, 2024	13.10	13.46	12.99	13.15	2,808,008	-0.01(-0.08%)
Apr 30, 2024	13.51	13.54	13.11	13.16	4,184,291	-0.41(-3.02%)
Apr 29, 2024	13.31	13.84	13.29	13.57	4,121,639	+0.31(+2.34%)
Apr 26, 2024	13.03	13.36	12.92	13.26	3,254,122	+0.22(+1.69%)
Apr 25, 2024	13.17	13.22	12.79	13.04	3,722,996	-0.27(-2.03%)
Apr 24, 2024	13.45	13.82	13.27	13.31	3,812,138	-0.15(-1.11%)
Apr 23, 2024	13.00	13.73	12.97	13.46	4,785,032	+0.53(+4.10%)
Apr 22, 2024	13.09	13.19	12.72	12.93	5,395,859	-0.02(-0.15%)
Apr 19, 2024	13.48	13.49	12.69	12.95	5,742,051	-0.62(-4.57%)
Apr 18, 2024	13.42	13.73	13.33	13.57	3,809,052	+0.16(+1.19%)
Apr 17, 2024	13.72	13.80	13.37	13.41	4,149,574	-0.23(-1.69%)
Apr 16, 2024	13.80	13.90	13.55	13.64	4,297,930	-0.23(-1.66%)
Apr 15, 2024	14.48	14.54	13.80	13.87	4,677,678	-0.48(-3.34%)
Apr 12, 2024	14.66	14.74	14.23	14.35	4,431,935	-0.40(-2.71%)
Apr 11, 2024	14.81	14.95	14.55	14.75	2,706,200	+0.00(+0.00%)
Apr 10, 2024	14.95	15.05	14.67	14.75	4,622,078	-0.52(-3.41%)
Apr 09, 2024	15.49	15.56	15.08	15.27	9,709,169	-0.21(-1.36%)
Apr 08, 2024	15.58	15.65	15.44	15.48	2,428,791	-0.08(-0.51%)
Apr 05, 2024	15.49	15.67	15.39	15.56	4,451,755	+0.07(+0.45%)
Apr 04, 2024	15.59	15.79	15.36	15.49	4,041,853	+0.06(+0.39%)
Apr 03, 2024	15.48	15.80	15.42	15.43	3,385,439	-0.15(-0.96%)
Apr 02, 2024	15.76	15.85	15.55	15.58	3,465,897	-0.39(-2.44%)
Apr 01, 2024	16.31	16.41	15.94	15.97	3,413,676	-0.31(-1.90%)
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%)
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%)
Jan 02, 2024	14.67	14.86	14.52	14.64	3,759,811	-0.26(-1.74%)
Dec 29, 2023	14.82	15.10	14.82	14.90	3,467,729	-0.04(-0.27%)
Dec 28, 2023	14.78	14.97	14.71	14.94	2,250,725	+0.14(+0.95%)
Dec 27, 2023	14.80	14.95	14.71	14.80	2,055,546	+0.01(+0.07%)
Dec 26, 2023	14.70	14.90	14.62	14.79	3,492,261	+0.12(+0.82%)
Dec 22, 2023	14.55	14.80	14.52	14.67	3,006,912	+0.15(+1.03%)
Dec 21, 2023	14.24	14.57	14.13	14.52	3,499,085	+0.51(+3.64%)
Dec 20, 2023	14.24	14.48	13.99	14.01	4,977,293	-0.28(-1.96%)
Dec 19, 2023	14.00	14.38	13.87	14.29	7,832,147	+0.62(+4.54%)
Dec 18, 2023	13.72	13.89	13.53	13.67	6,716,561	-0.09(-0.65%)
Dec 15, 2023	14.06	14.28	13.57	13.76	8,103,638	-0.01(-0.07%)
Dec 14, 2023	13.99	14.28	13.51	13.77	12,508,169	+0.11(+0.81%)
Dec 13, 2023	12.72	13.80	12.65	13.66	7,858,895	+0.97(+7.64%)
Dec 12, 2023	12.70	12.78	12.49	12.69	3,846,623	-0.02(-0.16%)
Dec 11, 2023	12.75	12.80	12.60	12.71	4,322,714	-0.09(-0.70%)
Dec 08, 2023	12.77	12.96	12.59	12.80	9,822,401	+0.03(+0.23%)
Dec 07, 2023	13.06	13.12	12.61	12.77	4,774,144	-0.10(-0.78%)
Dec 06, 2023	13.01	13.21	12.84	12.87	4,876,843	+0.01(+0.08%)
Dec 05, 2023	12.63	12.99	12.57	12.86	6,337,403	+0.03(+0.23%)
Dec 04, 2023	12.30	12.88	12.30	12.83	7,240,649	+0.43(+3.47%)
Dec 01, 2023	11.78	12.41	11.62	12.40	6,635,439	+0.62(+5.26%)
Nov 30, 2023	12.02	12.08	11.71	11.78	5,233,823	-0.24(-2.00%)
Nov 29, 2023	12.04	12.31	11.99	12.02	4,396,907	+0.03(+0.25%)
Nov 28, 2023	12.00	12.04	11.82	11.99	3,843,706	-0.06(-0.50%)
Nov 27, 2023	11.86	12.11	11.76	12.05	5,565,754	+0.11(+0.92%)
Nov 24, 2023	11.90	12.01	11.88	11.94	1,151,903	+0.01(+0.08%)
Nov 22, 2023	11.87	11.99	11.79	11.93	3,292,331	+0.15(+1.27%)
Nov 21, 2023	11.82	11.96	11.76	11.78	3,157,301	-0.10(-0.84%)
Nov 20, 2023	11.81	12.03	11.64	11.88	4,590,065	+0.06(+0.51%)
Nov 17, 2023	11.64	11.84	11.55	11.82	4,663,284	+0.33(+2.87%)
Nov 16, 2023	11.45	11.53	11.20	11.49	4,140,151	+0.08(+0.70%)
Nov 15, 2023	11.40	11.64	11.26	11.41	5,184,202	+0.07(+0.62%)
Nov 14, 2023	10.90	11.54	10.90	11.34	4,816,475	+0.79(+7.49%)
Nov 13, 2023	10.68	10.81	10.42	10.55	5,049,785	-0.13(-1.22%)
Nov 10, 2023	10.31	10.73	10.28	10.68	5,755,133	+0.42(+4.09%)
Nov 09, 2023	10.91	10.95	10.19	10.26	6,362,814	-0.59(-5.44%)
Nov 08, 2023	10.70	10.92	10.54	10.85	8,021,517	+0.15(+1.40%)
Nov 07, 2023	9.870	10.91	9.620	10.70	14,580,153	+1.34(+14.32%)
Nov 06, 2023	9.600	9.665	9.260	9.360	6,094,356	-0.25(-2.60%)
Nov 03, 2023	9.570	9.760	9.470	9.610	6,160,004	+0.24(+2.56%)
Nov 02, 2023	8.790	9.415	8.750	9.370	5,892,715	+0.74(+8.57%)
Nov 01, 2023	8.790	8.810	8.590	8.630	6,137,848	-0.18(-2.04%)
Oct 31, 2023	8.850	8.950	8.665	8.810	4,088,142	+0.00(+0.00%)
Oct 30, 2023	8.890	9.075	8.645	8.810	4,520,423	-0.04(-0.45%)
Oct 27, 2023	8.690	8.860	8.520	8.850	9,691,010	+0.25(+2.91%)
Oct 26, 2023	8.870	8.960	8.560	8.600	7,782,385	-0.26(-2.93%)
Oct 25, 2023	8.990	9.060	8.790	8.860	3,548,322	-0.22(-2.42%)
Oct 24, 2023	9.150	9.310	9.030	9.080	3,354,600	-0.02(-0.22%)
Oct 23, 2023	9.080	9.270	9.050	9.100	3,291,418	-0.06(-0.66%)
Oct 20, 2023	9.130	9.340	9.000	9.160	5,166,751	+0.06(+0.66%)
Oct 19, 2023	9.480	9.505	9.080	9.100	5,920,824	-0.44(-4.61%)
Oct 18, 2023	9.670	9.695	9.510	9.540	3,799,489	-0.31(-3.15%)
Oct 17, 2023	9.550	9.950	9.550	9.850	3,530,935	+0.27(+2.82%)
Oct 16, 2023	9.270	9.605	9.270	9.580	3,354,445	+0.32(+3.46%)
Oct 13, 2023	9.530	9.540	9.190	9.260	6,652,298	-0.16(-1.70%)
Oct 12, 2023	9.850	9.855	9.330	9.420	7,134,626	-0.46(-4.66%)
Oct 11, 2023	9.990	10.06	9.790	9.880	2,940,281	-0.15(-1.50%)
Oct 10, 2023	9.490	10.03	9.450	10.03	7,270,446	+0.56(+5.91%)
Oct 09, 2023	9.350	9.525	9.295	9.470	5,767,129	-0.09(-0.94%)
Oct 06, 2023	9.670	9.710	9.180	9.560	15,329,733	-0.20(-2.05%)
Oct 05, 2023	10.14	10.14	9.440	9.760	7,547,032	-0.51(-4.97%)
Oct 04, 2023	10.55	10.68	10.19	10.27	7,624,948	-0.23(-2.19%)
Oct 03, 2023	10.82	10.86	10.25	10.50	6,524,676	-0.46(-4.20%)
Oct 02, 2023	11.22	11.22	10.88	10.96	3,568,373	-0.28(-2.49%)
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%)
Sep 01, 2023	12.34	12.62	12.33	12.39	4,181,341	+0.19(+1.56%)
Aug 31, 2023	12.44	12.55	12.16	12.20	3,953,115	-0.20(-1.61%)
Aug 30, 2023	12.51	12.57	12.33	12.40	3,953,540	-0.22(-1.74%)
Aug 29, 2023	12.22	12.67	12.14	12.62	5,396,978	+0.43(+3.53%)
Aug 28, 2023	12.03	12.33	12.03	12.19	4,135,611	+0.34(+2.87%)
Aug 25, 2023	11.68	11.97	11.60	11.85	4,492,291	+0.18(+1.54%)
Aug 24, 2023	11.79	11.93	11.66	11.67	3,072,210	-0.20(-1.68%)
Aug 23, 2023	11.72	11.91	11.57	11.87	2,562,183	+0.26(+2.24%)
Aug 22, 2023	11.67	11.83	11.52	11.61	5,663,770	-0.08(-0.68%)
Aug 21, 2023	11.62	11.76	11.49	11.69	3,355,945	+0.07(+0.60%)
Aug 18, 2023	11.29	11.63	11.25	11.62	5,228,179	+0.16(+1.40%)
Aug 17, 2023	11.62	11.68	11.36	11.46	3,889,791	-0.08(-0.69%)
Aug 16, 2023	11.66	11.76	11.53	11.54	3,913,684	-0.23(-1.95%)
Aug 15, 2023	11.85	11.93	11.71	11.77	3,407,724	-0.23(-1.92%)
Aug 14, 2023	12.13	12.18	11.97	12.00	3,145,928	-0.17(-1.40%)
Aug 11, 2023	12.11	12.37	12.10	12.17	4,505,930	-0.05(-0.41%)
Aug 10, 2023	12.30	12.43	12.10	12.22	5,102,751	-0.05(-0.41%)
Aug 09, 2023	12.45	12.60	12.18	12.27	5,758,757	-0.19(-1.52%)
Aug 08, 2023	12.15	12.52	11.87	12.46	7,091,955	+0.34(+2.81%)
Aug 07, 2023	12.20	12.71	12.01	12.12	10,822,044	+0.47(+4.03%)
Aug 04, 2023	11.70	11.83	11.60	11.65	10,947,149	-0.06(-0.51%)
Aug 03, 2023	11.68	11.82	11.48	11.71	9,227,203	-0.02(-0.17%)
Aug 02, 2023	11.82	11.99	11.68	11.73	11,027,548	-0.24(-2.01%)

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