Indicators

Elanco Animal Health Inc (NY: ELAN )

18.24 +0.03 (+0.16%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	25.50	26.09		26.04	4,684,085	+0.53(+2.08%)
Jan 28, 2022	25.07	25.49	24.48	25.51	5,958,035	+0.57(+2.29%)
Jan 27, 2022	25.77	26.06	24.92	24.94	5,832,040	-0.83(-3.22%)
Jan 26, 2022	26.35	26.66	25.61	25.77	2,053,471	-0.54(-2.05%)
Jan 25, 2022	26.91	27.04	26.11	26.31	3,461,131	-0.79(-2.92%)
Jan 24, 2022	26.32	27.18	25.80	27.10	6,187,706	+0.33(+1.23%)
Jan 21, 2022	26.92	27.10	26.23	26.77	3,301,875	-0.06(-0.22%)
Jan 20, 2022	26.60	27.10	26.46	26.83	2,975,019	+0.44(+1.67%)
Jan 19, 2022	26.90	27.12	26.36	26.39	3,812,397	-0.42(-1.57%)
Jan 18, 2022	26.88	27.05	26.42	26.81	4,990,162	-0.22(-0.81%)
Jan 14, 2022				27.03	0	-0.04(-0.15%)
Jan 13, 2022	27.97	28.09	27.02	27.07	3,068,793	-1.02(-3.63%)
Jan 12, 2022	28.52	28.73	27.88	28.09	3,556,682	-0.29(-1.02%)
Jan 11, 2022	28.84	29.07	27.95	28.38	3,512,967	-0.35(-1.22%)
Jan 10, 2022	27.55	29.00	27.27	28.73	6,797,670	+1.68(+6.21%)
Jan 07, 2022	27.02	27.46	26.86	27.05	2,813,370	-0.03(-0.11%)
Jan 06, 2022	27.86	28.05	27.05	27.08	3,564,550	-0.82(-2.94%)
Jan 05, 2022	28.50	28.66	27.83	27.90	3,041,252	-0.51(-1.80%)
Jan 04, 2022	28.12	28.53	27.43	28.41	6,917,852	+0.16(+0.57%)

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.