Indicators

Elanco Animal Health Inc (NY: ELAN )

17.19 +0.21 (+1.24%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.230	9.525	9.210	9.470	6,626,781	+0.15(+1.61%)
Apr 27, 2023	9.350	9.460	9.255	9.320	4,218,827	+0.07(+0.76%)
Apr 26, 2023	9.320	9.405	9.180	9.250	4,367,141	-0.08(-0.86%)
Apr 25, 2023	9.990	10.00	9.330	9.330	6,280,405	-0.84(-8.26%)
Apr 24, 2023	9.980	10.18	9.885	10.17	6,060,163	+0.19(+1.90%)
Apr 21, 2023	9.860	10.02	9.760	9.980	6,897,027	+0.25(+2.57%)
Apr 20, 2023	9.780	9.810	9.420	9.730	9,002,890	+0.27(+2.85%)
Apr 19, 2023	9.240	9.470	9.210	9.460	5,467,891	+0.13(+1.39%)
Apr 18, 2023	9.560	9.580	9.230	9.330	4,531,737	-0.22(-2.30%)
Apr 17, 2023	9.290	9.625	9.250	9.550	5,392,036	+0.27(+2.91%)
Apr 14, 2023	9.620	9.690	9.160	9.280	7,961,634	-0.29(-3.03%)
Apr 13, 2023	9.270	9.660	9.250	9.570	11,258,205	+0.35(+3.80%)
Apr 12, 2023	9.560	9.625	9.205	9.220	7,023,239	-0.20(-2.12%)
Apr 11, 2023	9.250	9.520	9.180	9.420	6,369,570	+0.27(+2.95%)
Apr 10, 2023	9.010	9.170	8.930	9.150	4,960,387	+0.03(+0.33%)
Apr 06, 2023	8.890	9.185	8.770	9.120	6,622,500	+0.32(+3.64%)
Apr 05, 2023	8.840	8.930	8.670	8.800	14,126,522	-0.11(-1.23%)
Apr 04, 2023	9.350	9.380	8.885	8.910	6,761,413	-0.34(-3.68%)

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.