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.

DateOpenCloseChangeLowHighVolume
2024-03-2816.2016.28↑$0.08 (0.49%)16.1216.412.32M
2024-03-2715.9916.17↑$0.18 (1.13%)15.9216.172.02M
2024-03-2616.0315.89↓$0.14 (-0.87%)15.8416.062.79M
2024-03-2515.8915.91↑$0.02 (0.13%)15.8516.201.90M
2024-03-2216.3015.82↓$0.48 (-2.94%)15.7816.432.52M
2024-03-2116.3216.30↓$0.02 (-0.12%)16.1716.512.72M
2024-03-2015.6116.18↑$0.57 (3.65%)15.5816.182.80M
2024-03-1915.6815.68↑$0.00 (0.00%)15.5815.833.64M
2024-03-1815.7215.78↑$0.06 (0.38%)15.7216.044.70M
2024-03-1515.6615.72↑$0.06 (0.38%)15.5315.863.60M
2024-03-1415.8815.75↓$0.13 (-0.82%)15.5215.882.95M
2024-03-1315.8515.91↑$0.06 (0.38%)15.7116.323.99M
2024-03-1216.0915.77↓$0.32 (-1.99%)15.7416.134.59M
2024-03-1116.7116.02↓$0.69 (-4.13%)16.0116.735.04M
2024-03-0816.3516.45↑$0.10 (0.61%)16.2516.513.14M
2024-03-0716.1716.29↑$0.12 (0.74%)16.0716.302.65M
2024-03-0616.2216.05↓$0.17 (-1.05%)15.9116.253.14M
2024-03-0516.1015.99↓$0.11 (-0.68%)15.9516.393.04M
2024-03-0416.0116.17↑$0.16 (1.00%)15.7416.263.31M
2024-03-0115.9216.03↑$0.11 (0.69%)15.7616.153.94M
2024-02-2916.0815.89↓$0.19 (-1.18%)15.8516.214.86M
2024-02-2816.3415.93↓$0.41 (-2.51%)15.9116.374.01M
2024-02-2716.5616.46↓$0.10 (-0.60%)16.3516.654.12M
2024-02-2615.3116.26↑$0.95 (6.21%)15.1416.8811.03M
2024-02-2316.2916.37↑$0.08 (0.49%)16.0616.457.69M
2024-02-2216.3016.15↓$0.15 (-0.92%)15.9916.386.09M
2024-02-2116.0116.16↑$0.15 (0.94%)15.9216.194.67M
2024-02-2016.0516.15↑$0.10 (0.62%)15.9316.334.26M
2024-02-1616.2016.25↑$0.05 (0.31%)16.1516.553.25M
2024-02-1516.1116.41↑$0.30 (1.86%)16.1116.563.94M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

gangganggang

$ELAN we always finish green after a red week. Less go!

0 Like Report
4texin

$ELAN good support.....

0 Like Report
BritneyHuphrey

$ELAN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
RippedInNewYork

$ELAN what caused the sell off in an otherwise good tech market today?

0 Like Report