Elanco Animal Health Incorporated Common Stock (NY: ELAN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	11.78	12.16	11.71	12.05	2,877,221	+0.17(+1.43%)
Dec 24, 2024	11.87	11.95	11.73	11.88	1,335,821	+0.02(+0.17%)
Dec 23, 2024	11.62	11.92	11.60	11.86	3,245,699	+0.23(+1.98%)
Dec 20, 2024	11.73	12.19	11.63	11.63	9,435,905	-0.21(-1.73%)
Dec 19, 2024	11.62	11.90	11.50	11.84	4,374,893	+0.11(+0.90%)
Dec 18, 2024	12.29	12.47	11.69	11.73	7,261,430	-0.58(-4.71%)
Dec 17, 2024	12.09	12.36	12.03	12.31	3,650,237	+0.17(+1.40%)
Dec 16, 2024	12.05	12.24	12.00	12.14	3,459,503	+0.04(+0.33%)
Dec 13, 2024	12.47	12.62	12.07	12.10	8,367,194	-0.49(-3.89%)
Dec 12, 2024	12.52	12.64	12.43	12.59	2,762,590	+0.06(+0.48%)
Dec 11, 2024	12.50	12.68	12.25	12.53	3,975,713	+0.11(+0.89%)
Dec 10, 2024	12.90	12.99	12.42	12.42	5,288,232	-0.46(-3.57%)
Dec 09, 2024	12.82	13.04	12.30	12.88	4,276,902	+0.38(+3.04%)
Dec 06, 2024	12.13	12.60	12.12	12.50	4,585,191	+0.38(+3.14%)
Dec 05, 2024	12.30	12.35	12.04	12.12	6,368,993	-0.13(-1.06%)
Dec 04, 2024	12.50	12.53	12.23	12.25	5,496,969	-0.23(-1.84%)
Dec 03, 2024	13.35	13.48	12.24	12.48	12,374,889	-1.00(-7.42%)
Dec 02, 2024	13.14	13.48	13.14	13.48	3,482,501	+0.27(+2.04%)
Nov 29, 2024	13.16	13.41	13.08	13.21	1,641,845	+0.08(+0.61%)
Nov 27, 2024	13.20	13.48	13.12	13.13	4,104,267	+0.00(+0.00%)
Nov 26, 2024	13.36	13.36	12.83	13.13	5,445,635	-0.26(-1.94%)
Nov 25, 2024	13.49	13.65	13.26	13.39	4,524,179	+0.03(+0.22%)
Nov 22, 2024	13.37	13.46	13.15	13.36	3,632,851	-0.04(-0.30%)
Nov 21, 2024	13.40	13.57	13.26	13.40	4,564,578	-0.04(-0.30%)
Nov 20, 2024	13.29	13.46	13.17	13.44	2,203,776	+0.13(+0.98%)
Nov 19, 2024	13.36	13.45	13.15	13.31	2,960,681	-0.14(-1.04%)
Nov 18, 2024	13.79	13.90	13.30	13.45	6,295,784	-0.53(-3.79%)
Nov 15, 2024	13.90	14.06	13.68	13.98	5,098,142	-0.06(-0.43%)
Nov 14, 2024	14.22	14.24	13.88	14.04	2,977,614	-0.15(-1.06%)
Nov 13, 2024	14.17	14.31	14.13	14.19	3,458,290	+0.07(+0.50%)
Nov 12, 2024	14.08	14.71	14.02	14.12	3,947,085	-0.15(-1.05%)
Nov 11, 2024	14.18	14.44	14.02	14.27	3,245,496	+0.20(+1.42%)
Nov 08, 2024	14.28	14.40	13.84	14.07	6,323,574	-0.43(-2.97%)
Nov 07, 2024	13.20	14.75	12.87	14.50	9,244,507	+1.64(+12.75%)
Nov 06, 2024	12.82	13.10	12.64	12.86	9,502,658	+0.19(+1.50%)
Nov 05, 2024	12.45	12.77	12.35	12.67	2,895,673	+0.11(+0.88%)
Nov 04, 2024	12.60	12.83	12.50	12.56	3,256,972	-0.04(-0.32%)
Nov 01, 2024	12.60	12.75	12.49	12.60	3,804,471	-0.04(-0.32%)
Oct 31, 2024	12.70	12.79	12.42	12.64	8,818,840	-0.14(-1.10%)
Oct 30, 2024	12.49	12.78	12.46	12.78	4,544,719	+0.27(+2.16%)
Oct 29, 2024	12.47	12.62	12.40	12.51	2,879,026	+0.00(+0.00%)
Oct 28, 2024	12.49	12.63	12.41	12.51	3,051,305	+0.10(+0.81%)
Oct 25, 2024	12.35	12.47	12.19	12.41	2,839,366	+0.02(+0.16%)
Oct 24, 2024	12.43	12.66	12.34	12.39	3,063,429	-0.12(-0.96%)
Oct 23, 2024	12.66	12.69	12.32	12.51	3,699,567	-0.15(-1.18%)
Oct 22, 2024	12.46	12.68	12.27	12.66	3,920,606	+0.04(+0.32%)
Oct 21, 2024	12.97	13.16	12.62	12.62	3,647,700	-0.35(-2.70%)
Oct 18, 2024	12.77	13.19	12.71	12.97	4,801,323	+0.14(+1.09%)
Oct 17, 2024	13.21	13.21	12.75	12.83	6,577,610	-0.43(-3.24%)
Oct 16, 2024	13.83	13.96	13.11	13.26	8,990,208	-0.69(-4.95%)
Oct 15, 2024	14.24	14.46	13.94	13.95	3,156,916	-0.42(-2.92%)
Oct 14, 2024	14.42	14.50	14.21	14.37	2,831,375	+0.00(+0.00%)
Oct 11, 2024	14.48	14.66	14.31	14.37	2,800,846	-0.15(-1.03%)
Oct 10, 2024	14.50	14.76	14.42	14.52	2,978,539	-0.07(-0.48%)
Oct 09, 2024	14.43	14.60	14.27	14.59	2,943,709	+0.12(+0.83%)
Oct 08, 2024	14.61	14.98	14.41	14.47	2,466,002	-0.08(-0.55%)
Oct 07, 2024	14.69	14.85	14.38	14.55	2,573,678	-0.11(-0.75%)
Oct 04, 2024	14.61	14.79	14.34	14.66	3,808,539	+0.16(+1.10%)
Oct 03, 2024	14.44	14.62	14.19	14.50	2,480,614	+0.06(+0.42%)
Oct 02, 2024	14.44	14.81	14.37	14.44	3,776,654	-0.06(-0.41%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.