Elanco Animal Health Incorporated (ELAN) NYSE

17.68

-0.285(-1.59%)

Updated at August 18 03:52PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202517.9817.9617.9618.0917.756.85M
August 14, 202517.5718181817.394.48M
August 13, 202517.4917.8117.8117.8317.425.58M
August 12, 202517.2217.4317.4317.4817.095.88M
August 11, 20251717.117.117.2916.899.65M
August 08, 202516.5316.6716.6716.6716.157.53M
August 07, 202515.7416.4816.4816.715.513.79M
August 06, 202514.0713.9913.9914.1413.7611M
August 05, 202514.314.214.214.413.976.89M
August 04, 202513.8714.0714.0714.1613.755.35M
August 01, 202513.513.7913.7913.8413.395.03M
July 31, 20251413.6813.6814.2113.635.41M
July 30, 202514.4714.1214.1214.4714.066.57M
July 29, 202514.614.3914.3914.614.284.08M
July 28, 202514.9114.5814.581514.494.86M
July 25, 202514.8214.9214.9214.9414.594.61M
July 24, 202515.0414.6914.6915.1514.686.5M
July 23, 202515.1215.0215.0215.1814.943.84M
July 22, 202514.7214.9314.931514.663.76M
July 21, 202514.8814.6814.6814.8814.613.55M
July 18, 202515.0914.7814.7815.1614.773.05M
July 17, 202514.9514.9614.9614.9914.665M
July 16, 202514.6414.5114.5114.6414.372.13M
July 15, 20251514.6114.6115.0514.64.28M
July 14, 202514.7914.8914.8914.9314.683.82M
July 11, 202514.8414.914.915.0214.783.84M
July 10, 202514.7615.0415.0415.1514.664.56M
July 09, 202514.8614.7814.7814.9814.624.93M
July 08, 202514.5314.7514.7514.8314.496.01M
July 07, 202514.614.4714.4714.7514.473.21M
July 03, 202514.6614.6414.6414.8114.572.01M
July 02, 202514.6614.7214.7214.7914.554.67M
July 01, 202514.1914.4314.4314.7914.135.46M
June 30, 202514.2314.2814.2814.514.013.57M
June 27, 202514.414.2914.2914.4614.135.61M
June 26, 202514.2114.314.314.3714.066.27M
June 25, 202513.5313.7613.7614.1113.427.18M
June 24, 202513.513.5113.5113.5913.235.96M
June 23, 202513.413.3513.3513.513.163.76M
June 20, 202513.4113.4613.4613.5413.335.89M
June 18, 202513.5913.3313.3313.6313.326.94M
June 17, 202513.9113.6113.6113.9813.574.1M
June 16, 202513.9513.9913.9914.1513.876.43M
June 13, 202513.6713.8113.8114.0913.394.28M
June 12, 202514.214.1714.1714.2714.073.15M
June 11, 202514.2914.2714.2714.5114.164.42M
June 10, 202513.9914.314.314.3313.896.99M
June 09, 202513.9913.9213.9214.2513.619.01M
June 06, 202513.6313.913.914.0513.567.02M
June 05, 202513.4913.4313.4313.5113.293.13M
June 04, 202513.5213.4413.4413.6913.414.39M
June 03, 202513.3713.4613.4613.5213.145.66M
June 02, 202513.4313.4213.4213.4913.095.23M
May 30, 202513.4613.4413.4413.6613.247.18M
May 29, 202513.5413.5213.5214.213.4410.33M
May 28, 202513.113.413.413.4312.978.14M
May 27, 202512.9613.1813.1813.3312.97.54M
May 23, 202512.4312.6612.6612.7412.44.74M
May 22, 202512.5512.6712.6712.7912.474.88M
May 21, 202513.0412.6212.6213.0712.553.92M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved