ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ELAN Elanco Animal Health Incorporated

16.28
0.11 (0.68%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Elanco Animal Health Incorporated ELAN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.11 0.68% 16.28 18:24:33
Open Price Low Price High Price Close Price Prev Close
16.20 16.12 16.41 16.28 16.17
more quote information »

ELAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.3216.5115.7816.022,384,892-0.04-0.25%
1 Month16.0816.7315.51515.973,369,2450.201.24%
3 Months14.5016.8814.3515.654,412,4151.7812.28%
6 Months11.1516.888.5213.075,040,2055.1346.01%
1 Year9.0316.887.8811.495,706,7097.2580.29%
3 Years27.7437.497.8817.745,298,192-11.46-41.31%
5 Years32.7837.497.8821.264,902,501-16.50-50.34%

ELAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 16.28 0.11 0.68% 16.20 16.41 16.12 2,321,901
Mar 27 2024 16.17 0.28 1.76% 15.99 16.17 15.92 2,022,403
Mar 26 2024 15.89 -0.02 -0.13% 16.03 16.06 15.8409 2,792,961
Mar 25 2024 15.91 0.09 0.57% 15.89 16.20 15.85 1,899,513
Mar 22 2024 15.82 -0.48 -2.94% 16.30 16.43 15.78 2,516,520
Mar 21 2024 16.30 0.12 0.74% 16.32 16.51 16.17 2,693,063
Mar 20 2024 16.18 0.50 3.19% 15.61 16.18 15.58 2,799,822
Mar 19 2024 15.68 -0.10 -0.63% 15.68 15.825 15.58 3,642,232
Mar 18 2024 15.78 0.06 0.38% 15.76 16.04 15.72 4,696,040
Mar 15 2024 15.72 -0.03 -0.19% 15.60 15.86 15.53 3,643,403
Mar 14 2024 15.75 -0.16 -1.01% 15.88 15.88 15.515 2,946,799
Mar 13 2024 15.91 0.14 0.89% 15.80 16.32 15.71 3,991,091
Mar 12 2024 15.77 -0.25 -1.56% 16.09 16.13 15.735 4,590,085
Mar 11 2024 16.02 -0.43 -2.61% 16.71 16.73 16.01 5,038,957
Mar 08 2024 16.45 0.16 0.98% 16.35 16.51 16.25 3,139,168
Mar 07 2024 16.29 0.24 1.50% 16.17 16.30 16.07 2,646,616
Mar 06 2024 16.05 0.06 0.38% 16.22 16.25 15.91 3,171,289
Mar 05 2024 15.99 -0.18 -1.11% 16.10 16.39 15.95 3,042,862
Mar 04 2024 16.17 0.14 0.87% 16.01 16.26 15.735 3,311,725
Mar 01 2024 16.03 0.14 0.88% 15.92 16.15 15.761 3,938,130
Feb 29 2024 15.89 -0.04 -0.25% 16.08 16.21 15.845 4,862,214
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock