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 (%)
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%)

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.