Elanco Animal Health (ELAN) Historical Stock Data
16.28 ↑0.11 (0.68%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ELAN is up 0.07% a day on average. There have been 18 days where Elanco Animal Health closed green and 12 days where ELAN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 15.88 | 15.75 | ↓$0.13 (-0.82%) | 15.52 | 15.88 | 2.95M |
2024-03-13 | 15.85 | 15.91 | ↑$0.06 (0.38%) | 15.71 | 16.32 | 3.99M |
2024-03-12 | 16.09 | 15.77 | ↓$0.32 (-1.99%) | 15.74 | 16.13 | 4.59M |
2024-03-11 | 16.71 | 16.02 | ↓$0.69 (-4.13%) | 16.01 | 16.73 | 5.04M |
2024-03-08 | 16.35 | 16.45 | ↑$0.10 (0.61%) | 16.25 | 16.51 | 3.14M |
2024-03-07 | 16.17 | 16.29 | ↑$0.12 (0.74%) | 16.07 | 16.30 | 2.65M |
2024-03-06 | 16.22 | 16.05 | ↓$0.17 (-1.05%) | 15.91 | 16.25 | 3.14M |
2024-03-05 | 16.10 | 15.99 | ↓$0.11 (-0.68%) | 15.95 | 16.39 | 3.04M |
2024-03-04 | 16.01 | 16.17 | ↑$0.16 (1.00%) | 15.74 | 16.26 | 3.31M |
2024-03-01 | 15.92 | 16.03 | ↑$0.11 (0.69%) | 15.76 | 16.15 | 3.94M |
2024-02-29 | 16.08 | 15.89 | ↓$0.19 (-1.18%) | 15.85 | 16.21 | 4.86M |
2024-02-28 | 16.34 | 15.93 | ↓$0.41 (-2.51%) | 15.91 | 16.37 | 4.01M |
2024-02-27 | 16.56 | 16.46 | ↓$0.10 (-0.60%) | 16.35 | 16.65 | 4.12M |
2024-02-26 | 15.31 | 16.26 | ↑$0.95 (6.21%) | 15.14 | 16.88 | 11.03M |
2024-02-23 | 16.29 | 16.37 | ↑$0.08 (0.49%) | 16.06 | 16.45 | 7.69M |
2024-02-22 | 16.30 | 16.15 | ↓$0.15 (-0.92%) | 15.99 | 16.38 | 6.09M |
2024-02-21 | 16.01 | 16.16 | ↑$0.15 (0.94%) | 15.92 | 16.19 | 4.67M |
2024-02-20 | 16.05 | 16.15 | ↑$0.10 (0.62%) | 15.93 | 16.33 | 4.26M |
2024-02-16 | 16.20 | 16.25 | ↑$0.05 (0.31%) | 16.15 | 16.55 | 3.25M |
2024-02-15 | 16.11 | 16.41 | ↑$0.30 (1.86%) | 16.11 | 16.56 | 3.94M |
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