Indicators

Elanco Animal Health Inc (NY: ELAN )

17.68 -0.00 (-0.03%)

Streaming Delayed Price Updated: 1:22 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.05	36.37	35.85	35.98	2,540,247	+0.11(+0.31%)
May 27, 2021	35.69	36.00	35.52	35.87	1,981,062	+0.16(+0.45%)
May 26, 2021	35.63	35.90	35.44	35.71	2,374,729	+0.20(+0.56%)
May 25, 2021	36.00	36.02	35.49	35.51	1,668,468	-0.27(-0.75%)
May 24, 2021	35.85	36.12	35.65	35.78	1,298,863	+0.02(+0.06%)
May 21, 2021	35.92	36.53	35.75	35.76	4,405,807	+0.07(+0.20%)
May 20, 2021	35.13	35.80	35.10	35.69	3,491,149	+0.32(+0.90%)
May 19, 2021	34.79	35.40	34.62	35.37	2,589,594	+0.07(+0.20%)
May 18, 2021	34.81	35.70	34.80	35.30	4,370,964	+0.29(+0.83%)
May 17, 2021	34.92	35.35	34.78	35.01	6,125,670	+0.21(+0.60%)
May 14, 2021	33.99	34.94	33.85	34.80	2,812,028	+0.85(+2.50%)
May 13, 2021	32.30	34.28	32.30	33.95	5,954,685	+1.85(+5.76%)
May 12, 2021	32.46	32.63	31.81	32.10	3,283,718	-0.21(-0.65%)
May 11, 2021	32.52	32.98	32.19	32.31	5,340,144	+0.07(+0.22%)
May 10, 2021	33.25	33.32	32.23	32.24	3,096,686	-0.64(-1.95%)
May 07, 2021	32.60	33.20	32.01	32.88	5,605,171	+1.83(+5.89%)
May 06, 2021	31.14	31.19	30.58	31.05	3,050,438	-0.06(-0.19%)
May 05, 2021	31.21	31.49	30.90	31.11	3,785,857	-0.20(-0.64%)
May 04, 2021	31.73	31.90	31.16	31.31	2,255,131	-0.49(-1.54%)

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.