Indicators

Elanco Animal Health Inc (NY: ELAN )

18.27 -0.18 (-0.98%)

Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	27.94	28.57	27.63	28.41	6,015,798	+0.54(+1.94%)
Feb 25, 2022	27.47	28.21	27.61	27.87	4,809,440	-0.02(-0.07%)
Feb 24, 2022	24.14	28.72	24.14	27.89	18,998,100	+2.14(+8.31%)
Feb 23, 2022	26.00	26.59	25.74	25.75	11,780,497	-0.23(-0.89%)
Feb 22, 2022	25.42	26.09	25.32	25.98	14,141,932	+0.47(+1.84%)
Feb 18, 2022				25.51	0	-0.27(-1.05%)
Feb 17, 2022	25.75	25.94	25.52	25.78	6,235,523	-0.11(-0.42%)
Feb 16, 2022	25.91	25.96	25.48	25.89	4,067,925	+0.03(+0.12%)
Feb 15, 2022	25.38	26.00	25.38	25.86	4,984,585	+0.73(+2.90%)
Feb 14, 2022	25.53	25.83	24.91	25.13	2,423,641	-0.36(-1.41%)
Feb 11, 2022	25.29	25.98	25.26	25.49	6,121,663	+0.18(+0.71%)
Feb 10, 2022	25.40	25.95	25.14	25.31	2,836,964	-0.42(-1.63%)
Feb 09, 2022	25.14	25.84	25.09	25.73	4,222,356	+0.87(+3.50%)
Feb 08, 2022	25.05	26.16	24.76	24.86	3,282,105	-0.20(-0.80%)
Feb 07, 2022	24.92	25.48	24.72	25.06	3,070,708	+0.09(+0.36%)
Feb 04, 2022	24.52	25.26	24.23	24.97	4,660,902	+0.32(+1.30%)
Feb 03, 2022	25.28		24.59	24.65	4,334,779	-0.71(-2.80%)
Feb 02, 2022	25.53	25.79	25.30	25.36	6,796,347	-0.18(-0.70%)

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.