Skip to main content

Elanco Animal Health Inc (NY: ELAN )

12.93 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 13.09 13.19 12.72 12.93 5,395,859 -0.02(-0.15%)
Apr 19, 2024 13.48 13.49 12.69 12.95 5,742,051 -0.62(-4.57%)
Apr 18, 2024 13.42 13.73 13.33 13.57 3,809,052 +0.16(+1.19%)
Apr 17, 2024 13.72 13.80 13.37 13.41 4,149,574 -0.23(-1.69%)
Apr 16, 2024 13.80 13.90 13.55 13.64 4,297,930 -0.23(-1.66%)
Apr 15, 2024 14.48 14.54 13.80 13.87 4,677,678 -0.48(-3.34%)
Apr 12, 2024 14.66 14.74 14.23 14.35 4,431,935 -0.40(-2.71%)
Apr 11, 2024 14.81 14.95 14.55 14.75 2,706,200 +0.00(+0.00%)
Apr 10, 2024 14.95 15.05 14.67 14.75 4,622,078 -0.52(-3.41%)
Apr 09, 2024 15.49 15.56 15.08 15.27 9,709,169 -0.21(-1.36%)
Apr 08, 2024 15.58 15.65 15.44 15.48 2,428,791 -0.08(-0.51%)
Apr 05, 2024 15.49 15.67 15.39 15.56 4,451,755 +0.07(+0.45%)
Apr 04, 2024 15.59 15.79 15.36 15.49 4,041,853 +0.06(+0.39%)
Apr 03, 2024 15.48 15.80 15.42 15.43 3,385,439 -0.15(-0.96%)
Apr 02, 2024 15.76 15.85 15.55 15.58 3,465,897 -0.39(-2.44%)
Apr 01, 2024 16.31 16.41 15.94 15.97 3,413,676 -0.31(-1.90%)
Mar 28, 2024 16.20 16.30 16.30 16.28 2,321,926 +0.11(+0.68%)
Mar 27, 2024 15.99 16.17 15.96 16.17 2,022,403 +0.28(+1.76%)
Mar 26, 2024 16.03 16.06 15.84 15.89 2,792,961 -0.02(-0.13%)
Mar 25, 2024 15.89 16.20 15.85 15.91 1,899,513 +0.09(+0.57%)
Mar 22, 2024 16.30 16.43 15.78 15.82 2,516,541 -0.48(-2.94%)
Mar 21, 2024 16.32 16.51 16.17 16.30 2,716,113 +0.12(+0.74%)
Mar 20, 2024 15.61 16.18 15.58 16.18 2,799,830 +0.50(+3.19%)
Mar 19, 2024 15.68 15.82 15.58 15.68 3,642,242 -0.10(-0.63%)
Mar 18, 2024 15.72 16.04 15.72 15.78 4,696,540 +0.06(+0.38%)
Mar 15, 2024 15.66 15.86 15.53 15.72 3,651,171 -0.03(-0.19%)
Mar 14, 2024 15.88 15.88 15.52 15.75 2,946,799 -0.16(-1.01%)
Mar 13, 2024 15.85 16.32 15.71 15.91 3,991,091 +0.14(+0.89%)
Mar 12, 2024 16.09 16.13 15.73 15.77 4,590,085 -0.25(-1.56%)
Mar 11, 2024 16.71 16.73 16.01 16.02 5,039,617 -0.43(-2.61%)
Mar 08, 2024 16.35 16.51 16.25 16.45 3,139,971 +0.16(+0.98%)
Mar 07, 2024 16.17 16.30 16.07 16.29 2,646,166 +0.24(+1.50%)
Mar 06, 2024 16.22 16.25 15.91 16.05 3,171,289 +0.06(+0.38%)
Mar 05, 2024 16.10 16.39 15.95 15.99 3,043,962 -0.18(-1.11%)
Mar 04, 2024 16.01 16.26 15.73 16.17 3,311,725 +0.14(+0.87%)
Mar 01, 2024 15.92 16.15 15.76 16.03 3,939,130 +0.14(+0.88%)
Feb 29, 2024 16.08 16.21 15.85 15.89 4,862,214 -0.04(-0.25%)
Feb 28, 2024 16.34 16.36 15.91 15.93 4,473,415 -0.53(-3.22%)
Feb 27, 2024 16.56 16.64 16.35 16.46 4,118,625 +0.20(+1.23%)
Feb 26, 2024 15.31 16.88 15.14 16.26 11,019,971 -0.11(-0.67%)
Feb 23, 2024 16.29 16.45 16.06 16.37 7,686,331 +0.22(+1.36%)
Feb 22, 2024 16.30 16.38 15.99 16.15 6,087,849 -0.01(-0.06%)
Feb 21, 2024 16.01 16.19 15.92 16.16 4,673,168 +0.01(+0.06%)
Feb 20, 2024 16.05 16.33 15.93 16.15 4,257,021 -0.10(-0.62%)
Feb 16, 2024 16.20 16.55 16.15 16.25 3,246,935 -0.16(-0.98%)
Feb 15, 2024 16.11 16.55 16.11 16.41 3,935,625 +0.35(+2.18%)
Feb 14, 2024 15.93 16.11 15.80 16.06 2,569,515 +0.37(+2.36%)
Feb 13, 2024 15.75 15.92 15.38 15.69 4,200,717 -0.48(-2.97%)
Feb 12, 2024 15.95 16.34 15.95 16.17 3,841,441 +0.20(+1.25%)
Feb 09, 2024 15.90 16.00 15.72 15.97 3,234,128 +0.10(+0.63%)
Feb 08, 2024 15.80 15.95 15.62 15.87 3,690,325 +0.09(+0.57%)
Feb 07, 2024 16.07 16.07 15.77 15.78 3,999,312 -0.24(-1.50%)
Feb 06, 2024 15.88 16.07 15.67 16.02 6,992,726 +0.12(+0.75%)
Feb 05, 2024 15.67 15.93 14.95 15.90 9,350,337 +1.17(+7.94%)
Feb 02, 2024 14.57 14.84 14.35 14.73 2,668,564 -0.06(-0.41%)
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.