Skip to main content

Elanco Animal Health Inc (NY: ELAN )

12.64 -0.14 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 14.34 15.14 14.33 14.69 5,068,262 +0.37(+2.58%)
Sep 27, 2024 14.26 14.68 13.82 14.32 5,415,450 +0.59(+4.30%)
Sep 26, 2024 13.75 13.80 13.28 13.73 7,413,219 +0.07(+0.51%)
Sep 25, 2024 13.88 14.06 13.64 13.66 5,558,066 -0.22(-1.59%)
Sep 24, 2024 14.50 14.50 13.85 13.88 5,863,608 -0.56(-3.88%)
Sep 23, 2024 14.17 14.46 14.01 14.44 5,577,704 +0.37(+2.63%)
Sep 20, 2024 14.85 14.89 14.04 14.07 8,880,203 -1.00(-6.64%)
Sep 19, 2024 14.34 15.78 13.76 15.07 17,390,508 +0.42(+2.87%)
Sep 18, 2024 14.31 14.95 14.25 14.65 4,287,714 +0.36(+2.52%)
Sep 17, 2024 14.66 14.74 14.23 14.29 5,213,593 -0.24(-1.65%)
Sep 16, 2024 14.50 14.65 14.29 14.53 3,066,298 +0.06(+0.41%)
Sep 13, 2024 14.45 14.62 14.18 14.47 3,020,891 +0.08(+0.56%)
Sep 12, 2024 14.46 14.56 14.25 14.39 2,284,211 -0.09(-0.62%)
Sep 11, 2024 14.51 14.51 14.11 14.48 2,759,233 -0.04(-0.28%)
Sep 10, 2024 14.83 14.95 14.32 14.52 3,016,086 -0.26(-1.76%)
Sep 09, 2024 15.16 15.19 14.70 14.78 4,168,159 -0.31(-2.05%)
Sep 06, 2024 15.34 15.57 15.09 15.09 3,600,515 -0.26(-1.69%)
Sep 05, 2024 15.01 15.47 14.84 15.35 3,994,544 +0.33(+2.20%)
Sep 04, 2024 15.10 15.21 14.79 15.02 3,093,174 -0.12(-0.79%)
Sep 03, 2024 15.31 15.53 15.13 15.14 3,878,443 -0.33(-2.13%)
Aug 30, 2024 15.39 15.70 15.25 15.47 3,683,810 +0.18(+1.18%)
Aug 29, 2024 15.28 15.61 15.14 15.29 3,076,905 +0.06(+0.39%)
Aug 28, 2024 15.11 15.50 14.94 15.23 4,511,961 +0.00(+0.00%)
Aug 27, 2024 14.56 15.48 14.56 15.23 4,846,595 +0.73(+5.03%)
Aug 26, 2024 14.63 14.73 14.48 14.50 3,188,092 -0.07(-0.48%)
Aug 23, 2024 14.76 14.81 14.39 14.57 2,965,191 -0.04(-0.27%)
Aug 22, 2024 14.90 14.98 14.54 14.61 2,986,760 -0.25(-1.68%)
Aug 21, 2024 14.69 14.87 14.57 14.86 2,823,333 +0.18(+1.23%)
Aug 20, 2024 14.77 14.94 14.59 14.68 3,877,106 -0.14(-0.94%)
Aug 19, 2024 14.46 14.85 14.45 14.82 4,356,027 +0.33(+2.28%)
Aug 16, 2024 14.54 14.62 14.34 14.49 3,008,225 -0.09(-0.62%)
Aug 15, 2024 14.20 14.88 14.20 14.58 4,710,741 +0.50(+3.55%)
Aug 14, 2024 13.94 14.31 13.64 14.08 6,525,189 +0.14(+1.00%)
Aug 13, 2024 13.65 14.25 13.40 13.94 8,372,600 +0.85(+6.49%)
Aug 12, 2024 12.95 13.21 12.80 13.09 3,929,879 +0.05(+0.38%)
Aug 09, 2024 12.91 13.30 12.86 13.04 4,922,214 +0.05(+0.38%)
Aug 08, 2024 11.57 13.29 11.40 12.99 9,243,479 +0.61(+4.93%)
Aug 07, 2024 12.58 12.80 12.32 12.38 6,635,486 -0.07(-0.56%)
Aug 06, 2024 12.01 12.55 11.95 12.45 5,968,388 +0.60(+5.06%)
Aug 05, 2024 11.86 12.07 11.47 11.85 7,737,996 -0.48(-3.89%)
Aug 02, 2024 12.76 12.77 12.26 12.33 7,697,974 -0.71(-5.44%)
Aug 01, 2024 13.11 13.26 12.79 13.04 4,820,546 +0.00(+0.00%)
Jul 31, 2024 12.95 13.32 12.86 13.04 4,670,570 +0.14(+1.09%)
Jul 30, 2024 12.88 13.02 12.81 12.90 3,898,545 -0.03(-0.23%)
Jul 29, 2024 13.00 13.07 12.80 12.93 5,585,517 +0.03(+0.23%)
Jul 26, 2024 12.98 13.14 12.77 12.90 6,061,962 +0.08(+0.62%)
Jul 25, 2024 12.96 13.15 12.77 12.82 5,187,606 -0.21(-1.61%)
Jul 24, 2024 13.15 13.23 12.90 13.03 4,037,553 -0.23(-1.73%)
Jul 23, 2024 13.01 13.28 12.89 13.26 5,623,290 +0.46(+3.59%)
Jul 22, 2024 12.79 12.88 12.65 12.80 4,119,313 +0.08(+0.63%)
Jul 19, 2024 12.88 12.92 12.56 12.72 4,609,317 -0.15(-1.17%)
Jul 18, 2024 13.05 13.44 12.86 12.87 5,922,095 -0.18(-1.38%)
Jul 17, 2024 13.16 13.46 12.94 13.05 7,747,305 -0.20(-1.51%)
Jul 16, 2024 13.43 13.54 13.21 13.25 6,558,918 -0.10(-0.75%)
Jul 15, 2024 13.72 13.81 13.33 13.35 4,245,848 -0.46(-3.33%)
Jul 12, 2024 13.73 13.82 13.54 13.81 2,758,558 +0.14(+1.02%)
Jul 11, 2024 13.54 13.84 13.45 13.67 4,441,529 +0.39(+2.94%)
Jul 10, 2024 13.61 13.67 13.15 13.28 6,905,148 -0.28(-2.06%)
Jul 09, 2024 14.17 14.22 13.49 13.56 6,764,990 -0.38(-2.73%)
Jul 08, 2024 14.25 14.30 13.82 13.94 6,017,702 -0.28(-1.97%)
Jul 05, 2024 14.08 14.28 13.83 14.22 4,118,576 +0.09(+0.64%)
Jul 03, 2024 14.32 14.44 14.13 14.13 2,717,228 +0.12(+0.86%)
Jul 02, 2024 14.10 14.25 13.83 14.01 6,504,271 -0.09(-0.64%)
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.