Indicators

Elanco Animal Health Inc (NY: ELAN )

17.00 -0.20 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.