Elanco Animal Health (ELAN) Historical Stock Data
13.26 ↑0.22 (1.69%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ELAN is down -0.53% a day on average. There have been 11 days where Elanco Animal Health closed green and 19 days where ELAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13.03 | 13.26 | ↑$0.23 (1.77%) | 12.92 | 13.36 | 3.25M |
| 2024-04-25 | 13.17 | 13.04 | ↓$0.13 (-0.99%) | 12.79 | 13.22 | 3.72M |
| 2024-04-24 | 13.45 | 13.31 | ↓$0.14 (-1.04%) | 13.27 | 13.82 | 3.81M |
| 2024-04-23 | 13.00 | 13.46 | ↑$0.46 (3.54%) | 12.98 | 13.73 | 4.79M |
| 2024-04-22 | 13.09 | 12.93 | ↓$0.16 (-1.22%) | 12.73 | 13.19 | 5.40M |
| 2024-04-19 | 13.48 | 12.95 | ↓$0.53 (-3.93%) | 12.69 | 13.49 | 5.74M |
| 2024-04-18 | 13.42 | 13.57 | ↑$0.15 (1.12%) | 13.33 | 13.74 | 3.81M |
| 2024-04-17 | 13.72 | 13.41 | ↓$0.31 (-2.26%) | 13.37 | 13.81 | 4.15M |
| 2024-04-16 | 13.80 | 13.64 | ↓$0.16 (-1.16%) | 13.55 | 13.90 | 4.30M |
| 2024-04-15 | 14.48 | 13.87 | ↓$0.61 (-4.21%) | 13.80 | 14.54 | 4.68M |
| 2024-04-12 | 14.66 | 14.35 | ↓$0.31 (-2.11%) | 14.23 | 14.74 | 4.43M |
| 2024-04-11 | 14.81 | 14.75 | ↓$0.06 (-0.41%) | 14.55 | 14.95 | 2.71M |
| 2024-04-10 | 14.95 | 14.75 | ↓$0.20 (-1.34%) | 14.67 | 15.05 | 4.62M |
| 2024-04-09 | 15.49 | 15.27 | ↓$0.22 (-1.42%) | 15.08 | 15.56 | 9.71M |
| 2024-04-08 | 15.58 | 15.48 | ↓$0.10 (-0.64%) | 15.44 | 15.66 | 2.43M |
| 2024-04-05 | 15.49 | 15.56 | ↑$0.07 (0.45%) | 15.40 | 15.67 | 4.45M |
| 2024-04-04 | 15.59 | 15.49 | ↓$0.10 (-0.64%) | 15.36 | 15.80 | 4.04M |
| 2024-04-03 | 15.48 | 15.43 | ↓$0.05 (-0.32%) | 15.42 | 15.80 | 3.39M |
| 2024-04-02 | 15.76 | 15.58 | ↓$0.18 (-1.14%) | 15.55 | 15.85 | 3.47M |
| 2024-04-01 | 16.31 | 15.97 | ↓$0.34 (-2.08%) | 15.94 | 16.41 | 3.41M |
| 2024-03-28 | 16.20 | 16.28 | ↑$0.08 (0.49%) | 16.12 | 16.41 | 2.32M |
| 2024-03-27 | 15.99 | 16.17 | ↑$0.18 (1.13%) | 15.92 | 16.17 | 2.02M |
| 2024-03-26 | 16.03 | 15.89 | ↓$0.14 (-0.87%) | 15.84 | 16.06 | 2.79M |
| 2024-03-25 | 15.89 | 15.91 | ↑$0.02 (0.13%) | 15.85 | 16.20 | 1.90M |
| 2024-03-22 | 16.30 | 15.82 | ↓$0.48 (-2.94%) | 15.78 | 16.43 | 2.52M |
| 2024-03-21 | 16.32 | 16.30 | ↓$0.02 (-0.12%) | 16.17 | 16.51 | 2.72M |
| 2024-03-20 | 15.61 | 16.18 | ↑$0.57 (3.65%) | 15.58 | 16.18 | 2.80M |
| 2024-03-19 | 15.68 | 15.68 | ↑$0.00 (0.00%) | 15.58 | 15.83 | 3.64M |
| 2024-03-18 | 15.72 | 15.78 | ↑$0.06 (0.38%) | 15.72 | 16.04 | 4.70M |
| 2024-03-15 | 15.66 | 15.72 | ↑$0.06 (0.38%) | 15.53 | 15.86 | 3.60M |
Create an account or log in to view more rows.
$ELAN we always finish green after a red week. Less go!
$ELAN Green by EOD guarentee
$ELAN good support.....
$ELAN must buyyy
$ELAN lets go!!
$ELAN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ELAN what caused the sell off in an otherwise good tech market today?
$ELAN hmm...
$ELAN YALL READY????????
$ELAN lmfao
lfg babies