Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
13.73
+0.07 (0.51%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 13.88 | 14.06 | 13.64 | 13.66 | 13.66 | -1.59% | 5,558,274 |
| Sep 24, 2024 | 14.50 | 14.50 | 13.85 | 13.88 | 13.88 | -3.88% | 5,863,629 |
| Sep 23, 2024 | 14.17 | 14.46 | 14.01 | 14.44 | 14.44 | 2.63% | 5,577,696 |
| Sep 20, 2024 | 14.85 | 14.90 | 14.04 | 14.07 | 14.07 | -6.64% | 8,880,043 |
| Sep 19, 2024 | 14.34 | 15.78 | 13.76 | 15.07 | 15.07 | 2.87% | 17,390,472 |
| Sep 18, 2024 | 14.31 | 14.95 | 14.25 | 14.65 | 14.65 | 2.52% | 4,287,714 |
| Sep 17, 2024 | 14.66 | 14.74 | 14.23 | 14.29 | 14.29 | -1.65% | 5,213,592 |
| Sep 16, 2024 | 14.50 | 14.65 | 14.29 | 14.53 | 14.53 | 0.41% | 3,066,298 |
| Sep 13, 2024 | 14.45 | 14.62 | 14.18 | 14.47 | 14.47 | 0.56% | 3,020,891 |
| Sep 12, 2024 | 14.46 | 14.57 | 14.25 | 14.39 | 14.39 | -0.62% | 2,284,211 |
| Sep 11, 2024 | 14.51 | 14.51 | 14.11 | 14.48 | 14.48 | -0.28% | 2,759,233 |
| Sep 10, 2024 | 14.83 | 14.95 | 14.33 | 14.52 | 14.52 | -1.76% | 3,016,136 |
| Sep 9, 2024 | 15.16 | 15.19 | 14.70 | 14.78 | 14.78 | -2.05% | 4,168,158 |
| Sep 6, 2024 | 15.34 | 15.57 | 15.09 | 15.09 | 15.09 | -1.69% | 3,600,515 |
| Sep 5, 2024 | 15.01 | 15.48 | 14.84 | 15.35 | 15.35 | 2.20% | 3,994,544 |
| Sep 4, 2024 | 15.10 | 15.21 | 14.79 | 15.02 | 15.02 | -0.79% | 3,081,058 |
| Sep 3, 2024 | 15.31 | 15.53 | 15.14 | 15.14 | 15.14 | -2.13% | 3,878,443 |
| Aug 30, 2024 | 15.39 | 15.70 | 15.25 | 15.47 | 15.47 | 1.18% | 3,683,810 |
| Aug 29, 2024 | 15.28 | 15.61 | 15.15 | 15.29 | 15.29 | 0.39% | 3,076,905 |
| Aug 28, 2024 | 15.11 | 15.50 | 14.94 | 15.23 | 15.23 | - | 4,511,960 |
| Aug 27, 2024 | 14.56 | 15.49 | 14.56 | 15.23 | 15.23 | 5.03% | 4,846,591 |
| Aug 26, 2024 | 14.63 | 14.74 | 14.49 | 14.50 | 14.50 | -0.48% | 3,188,092 |
| Aug 23, 2024 | 14.76 | 14.81 | 14.40 | 14.57 | 14.57 | -0.27% | 2,965,191 |
| Aug 22, 2024 | 14.90 | 14.98 | 14.54 | 14.61 | 14.61 | -1.68% | 2,986,810 |
| Aug 21, 2024 | 14.69 | 14.87 | 14.57 | 14.86 | 14.86 | 1.23% | 2,823,418 |
| Aug 20, 2024 | 14.77 | 14.94 | 14.59 | 14.68 | 14.68 | -0.94% | 3,877,512 |
| Aug 19, 2024 | 14.46 | 14.85 | 14.45 | 14.82 | 14.82 | 2.28% | 4,356,058 |
| Aug 16, 2024 | 14.54 | 14.63 | 14.34 | 14.49 | 14.49 | -0.62% | 3,008,225 |
| Aug 15, 2024 | 14.20 | 14.88 | 14.20 | 14.58 | 14.58 | 3.55% | 4,710,741 |
| Aug 14, 2024 | 13.94 | 14.31 | 13.65 | 14.08 | 14.08 | 1.00% | 6,525,209 |
| Aug 13, 2024 | 13.65 | 14.25 | 13.40 | 13.94 | 13.94 | 6.49% | 8,372,598 |
| Aug 12, 2024 | 12.95 | 13.21 | 12.80 | 13.09 | 13.09 | 0.38% | 3,929,879 |
| Aug 9, 2024 | 12.91 | 13.30 | 12.86 | 13.04 | 13.04 | 0.38% | 4,922,213 |
| Aug 8, 2024 | 11.57 | 13.29 | 11.40 | 12.99 | 12.99 | 4.93% | 9,243,976 |
| Aug 7, 2024 | 12.58 | 12.81 | 12.32 | 12.38 | 12.38 | -0.56% | 6,635,484 |
| Aug 6, 2024 | 12.01 | 12.56 | 11.95 | 12.45 | 12.45 | 5.06% | 5,968,388 |
| Aug 5, 2024 | 11.86 | 12.08 | 11.47 | 11.85 | 11.85 | -3.89% | 7,737,994 |
| Aug 2, 2024 | 12.76 | 12.79 | 12.26 | 12.33 | 12.33 | -5.44% | 7,697,972 |
| Aug 1, 2024 | 13.11 | 13.26 | 12.79 | 13.04 | 13.04 | - | 4,820,546 |
| Jul 31, 2024 | 12.95 | 13.32 | 12.86 | 13.04 | 13.04 | 1.09% | 4,670,570 |
| Jul 30, 2024 | 12.88 | 13.02 | 12.81 | 12.90 | 12.90 | -0.23% | 3,898,553 |
| Jul 29, 2024 | 13.00 | 13.07 | 12.80 | 12.93 | 12.93 | 0.23% | 5,585,543 |
| Jul 26, 2024 | 12.98 | 13.14 | 12.77 | 12.90 | 12.90 | 0.62% | 6,061,959 |
| Jul 25, 2024 | 12.96 | 13.15 | 12.77 | 12.82 | 12.82 | -1.61% | 5,187,606 |
| Jul 24, 2024 | 13.15 | 13.24 | 12.90 | 13.03 | 13.03 | -1.73% | 4,037,553 |
| Jul 23, 2024 | 13.01 | 13.28 | 12.90 | 13.26 | 13.26 | 3.59% | 5,623,313 |
| Jul 22, 2024 | 12.79 | 12.89 | 12.65 | 12.80 | 12.80 | 0.63% | 4,017,636 |
| Jul 19, 2024 | 12.88 | 12.92 | 12.57 | 12.72 | 12.72 | -1.17% | 4,609,317 |
| Jul 18, 2024 | 13.05 | 13.44 | 12.86 | 12.87 | 12.87 | -1.38% | 5,922,095 |
| Jul 17, 2024 | 13.16 | 13.46 | 12.94 | 13.05 | 13.05 | -1.51% | 7,747,348 |
| Jul 16, 2024 | 13.43 | 13.54 | 13.22 | 13.25 | 13.25 | -0.75% | 6,558,986 |
| Jul 15, 2024 | 13.72 | 13.81 | 13.33 | 13.35 | 13.35 | -3.33% | 4,245,928 |
| Jul 12, 2024 | 13.73 | 13.82 | 13.54 | 13.81 | 13.81 | 1.02% | 2,758,558 |
| Jul 11, 2024 | 13.54 | 13.84 | 13.45 | 13.67 | 13.67 | 2.94% | 4,441,529 |
| Jul 10, 2024 | 13.61 | 13.67 | 13.15 | 13.28 | 13.28 | -2.06% | 6,905,143 |
| Jul 9, 2024 | 14.17 | 14.22 | 13.50 | 13.56 | 13.56 | -2.73% | 6,768,402 |
| Jul 8, 2024 | 14.25 | 14.30 | 13.82 | 13.94 | 13.94 | -1.97% | 6,017,712 |
| Jul 5, 2024 | 14.08 | 14.28 | 13.83 | 14.22 | 14.22 | 0.64% | 4,118,576 |
| Jul 3, 2024 | 14.32 | 14.44 | 14.13 | 14.13 | 14.13 | 0.86% | 2,717,228 |
| Jul 2, 2024 | 14.10 | 14.25 | 13.83 | 14.01 | 14.01 | -0.64% | 6,504,270 |
| Jul 1, 2024 | 14.46 | 14.76 | 14.05 | 14.10 | 14.10 | -2.29% | 6,505,828 |
| Jun 28, 2024 | 14.25 | 15.12 | 14.16 | 14.43 | 14.43 | 1.12% | 19,952,298 |
| Jun 27, 2024 | 16.06 | 16.15 | 13.62 | 14.27 | 14.27 | -20.59% | 28,552,319 |
| Jun 26, 2024 | 17.87 | 18.09 | 17.69 | 17.97 | 17.97 | 0.67% | 3,924,590 |
| Jun 25, 2024 | 18.23 | 18.23 | 17.73 | 17.85 | 17.85 | -1.65% | 5,056,226 |
| Jun 24, 2024 | 18.11 | 18.55 | 18.05 | 18.15 | 18.15 | 0.55% | 5,699,603 |
| Jun 21, 2024 | 18.21 | 18.30 | 17.89 | 18.05 | 18.05 | -0.82% | 3,896,886 |
| Jun 20, 2024 | 18.13 | 18.30 | 18.02 | 18.20 | 18.20 | 0.22% | 2,343,429 |
| Jun 18, 2024 | 18.21 | 18.40 | 18.01 | 18.16 | 18.16 | -0.38% | 3,104,514 |
| Jun 17, 2024 | 17.98 | 18.24 | 17.94 | 18.23 | 18.23 | 1.11% | 2,352,521 |
| Jun 14, 2024 | 17.95 | 18.12 | 17.87 | 18.03 | 18.03 | -0.44% | 2,257,753 |
| Jun 13, 2024 | 17.90 | 18.14 | 17.71 | 18.11 | 18.11 | 1.29% | 2,516,037 |
| Jun 12, 2024 | 18.71 | 18.80 | 17.85 | 17.88 | 17.88 | -2.56% | 3,942,083 |
| Jun 11, 2024 | 18.18 | 18.52 | 18.05 | 18.35 | 18.35 | 0.60% | 5,761,432 |
| Jun 10, 2024 | 18.07 | 18.30 | 17.87 | 18.24 | 18.24 | 0.16% | 2,644,614 |
| Jun 7, 2024 | 18.04 | 18.23 | 17.97 | 18.21 | 18.21 | -0.33% | 2,186,528 |
| Jun 6, 2024 | 18.34 | 18.50 | 18.22 | 18.27 | 18.27 | -0.98% | 2,424,583 |
| Jun 5, 2024 | 18.28 | 18.65 | 18.15 | 18.45 | 18.45 | 1.37% | 3,301,528 |
| Jun 4, 2024 | 17.64 | 18.27 | 17.63 | 18.20 | 18.20 | 2.59% | 4,942,153 |
| Jun 3, 2024 | 17.86 | 17.88 | 17.58 | 17.74 | 17.74 | 0.34% | 3,549,712 |
| May 31, 2024 | 17.66 | 17.84 | 17.62 | 17.68 | 17.68 | 0.45% | 6,101,493 |
| May 30, 2024 | 17.45 | 17.82 | 17.42 | 17.60 | 17.60 | 1.15% | 4,998,063 |
| May 29, 2024 | 17.14 | 17.58 | 16.93 | 17.40 | 17.40 | 1.52% | 6,041,537 |
| May 28, 2024 | 16.98 | 17.18 | 16.77 | 17.14 | 17.14 | 2.08% | 5,372,094 |
| May 24, 2024 | 16.79 | 16.85 | 16.49 | 16.79 | 16.79 | 1.82% | 3,042,322 |
| May 23, 2024 | 16.90 | 16.91 | 16.32 | 16.49 | 16.49 | -2.60% | 3,275,998 |
| May 22, 2024 | 16.66 | 17.30 | 16.55 | 16.93 | 16.93 | 1.38% | 6,265,830 |
| May 21, 2024 | 16.98 | 17.14 | 16.65 | 16.70 | 16.70 | -1.76% | 3,161,292 |
| May 20, 2024 | 17.06 | 17.16 | 16.94 | 17.00 | 17.00 | -1.11% | 3,431,012 |
| May 17, 2024 | 17.00 | 17.42 | 16.85 | 17.19 | 17.19 | 1.24% | 5,540,367 |
| May 16, 2024 | 16.94 | 17.17 | 16.86 | 16.98 | 16.98 | -0.35% | 2,414,516 |
| May 15, 2024 | 17.33 | 17.40 | 17.04 | 17.04 | 17.04 | -0.18% | 4,279,415 |
| May 14, 2024 | 17.16 | 17.27 | 16.89 | 17.07 | 17.07 | 0.41% | 3,264,913 |
| May 13, 2024 | 17.21 | 17.21 | 16.93 | 17.00 | 17.00 | - | 3,491,885 |
| May 10, 2024 | 17.24 | 17.34 | 16.79 | 17.00 | 17.00 | -1.16% | 3,690,195 |
| May 9, 2024 | 16.82 | 17.43 | 16.56 | 17.20 | 17.20 | 1.84% | 7,408,589 |
| May 8, 2024 | 15.74 | 17.23 | 15.24 | 16.89 | 16.89 | 24.93% | 19,729,086 |
| May 7, 2024 | 13.31 | 13.68 | 13.22 | 13.52 | 13.52 | 1.96% | 6,466,597 |
| May 6, 2024 | 13.59 | 13.65 | 13.26 | 13.26 | 13.26 | -2.00% | 4,974,965 |
| May 3, 2024 | 13.73 | 13.77 | 13.41 | 13.53 | 13.53 | 0.45% | 3,719,972 |