Register to chat with like-minded investors on our interactive forums.
ELAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 13.88 | -0.56 | -3.88% | 14.50 | 14.50 | 13.85 | 5,863,604 |
| Sep 23 2024 | 14.44 | 0.37 | 2.63% | 14.17 | 14.455 | 14.005 | 5,577,695 |
| Sep 20 2024 | 14.07 | -1.00 | -6.64% | 14.85 | 14.895 | 14.035 | 8,879,914 |
| Sep 19 2024 | 15.07 | 0.42 | 2.87% | 14.475 | 15.78 | 13.76 | 17,250,660 |
| Sep 18 2024 | 14.65 | 0.36 | 2.52% | 14.39 | 14.95 | 14.26 | 4,263,168 |
| Sep 17 2024 | 14.29 | -0.24 | -1.65% | 14.615 | 14.74 | 14.23 | 5,194,514 |
| Sep 16 2024 | 14.53 | 0.06 | 0.41% | 14.50 | 14.65 | 14.29 | 3,058,337 |
| Sep 13 2024 | 14.47 | 0.08 | 0.56% | 14.45 | 14.62 | 14.18 | 2,961,758 |
| Sep 12 2024 | 14.39 | -0.09 | -0.62% | 14.44 | 14.565 | 14.25 | 2,267,971 |
| Sep 11 2024 | 14.48 | -0.04 | -0.28% | 14.51 | 14.51 | 14.105 | 2,759,233 |
| Sep 10 2024 | 14.52 | -0.26 | -1.76% | 14.77 | 14.95 | 14.325 | 2,998,857 |
| Sep 09 2024 | 14.78 | -0.31 | -2.05% | 15.16 | 15.19 | 14.695 | 4,168,158 |
| Sep 06 2024 | 15.09 | -0.26 | -1.69% | 15.53 | 15.57 | 15.09 | 3,582,613 |
| Sep 05 2024 | 15.35 | 0.33 | 2.20% | 14.90 | 15.475 | 14.90 | 3,972,417 |
| Sep 04 2024 | 15.02 | -0.12 | -0.79% | 15.10 | 15.21 | 14.79 | 3,093,171 |
| Sep 03 2024 | 15.14 | -0.33 | -2.13% | 15.51 | 15.53 | 15.135 | 3,845,006 |
| Aug 30 2024 | 15.47 | 0.18 | 1.18% | 15.39 | 15.70 | 15.25 | 3,683,292 |
| Aug 29 2024 | 15.29 | 0.06 | 0.39% | 15.28 | 15.61 | 15.145 | 3,076,905 |
| Aug 28 2024 | 15.23 | 0.00 | 0.00% | 15.11 | 15.50 | 14.94 | 4,511,960 |
| Aug 27 2024 | 15.23 | 0.73 | 5.03% | 14.56 | 15.485 | 14.56 | 4,846,591 |
| Aug 26 2024 | 14.50 | -0.07 | -0.48% | 14.63 | 14.735 | 14.485 | 3,188,092 |
| Aug 23 2024 | 14.57 | -0.04 | -0.27% | 14.76 | 14.81 | 14.395 | 2,965,110 |
| Aug 22 2024 | 14.61 | -0.25 | -1.68% | 14.90 | 14.98 | 14.54 | 2,986,760 |
| Aug 21 2024 | 14.86 | 0.18 | 1.23% | 14.69 | 14.87 | 14.57 | 2,823,333 |
| Aug 20 2024 | 14.68 | -0.14 | -0.94% | 14.77 | 14.94 | 14.585 | 3,877,105 |
| Aug 19 2024 | 14.82 | 0.33 | 2.28% | 14.46 | 14.85 | 14.445 | 4,356,027 |
| Aug 16 2024 | 14.49 | -0.09 | -0.62% | 14.51 | 14.625 | 14.34 | 2,977,001 |
| Aug 15 2024 | 14.58 | 0.50 | 3.55% | 14.20 | 14.875 | 14.20 | 4,710,741 |
| Aug 14 2024 | 14.08 | 0.14 | 1.00% | 14.00 | 14.31 | 13.645 | 6,525,189 |
| Aug 13 2024 | 13.94 | 0.85 | 6.49% | 13.80 | 14.25 | 13.69 | 8,154,068 |
| Aug 12 2024 | 13.09 | 0.05 | 0.38% | 12.95 | 13.21 | 12.80 | 3,929,879 |
| Aug 09 2024 | 13.04 | 0.05 | 0.38% | 12.91 | 13.30 | 12.8601 | 4,922,213 |
| Aug 08 2024 | 12.99 | 0.61 | 4.93% | 11.57 | 13.29 | 11.40 | 9,229,713 |
| Aug 07 2024 | 12.38 | -0.07 | -0.56% | 12.58 | 12.805 | 12.32 | 6,634,087 |
| Aug 06 2024 | 12.45 | 0.60 | 5.06% | 11.97 | 12.555 | 11.95 | 5,968,388 |
| Aug 05 2024 | 11.85 | -0.48 | -3.89% | 11.66 | 12.075 | 11.47 | 7,621,049 |
| Aug 02 2024 | 12.33 | -0.71 | -5.44% | 12.63 | 12.63 | 12.26 | 7,641,602 |
| Aug 01 2024 | 13.04 | 0.00 | 0.00% | 13.11 | 13.26 | 12.79 | 4,811,454 |
| Jul 31 2024 | 13.04 | 0.14 | 1.09% | 12.95 | 13.32 | 12.86 | 4,670,570 |
| Jul 30 2024 | 12.90 | -0.03 | -0.23% | 12.88 | 13.02 | 12.81 | 3,897,943 |
| Jul 29 2024 | 12.93 | 0.03 | 0.23% | 13.00 | 13.07 | 12.80 | 5,585,517 |
| Jul 26 2024 | 12.90 | 0.08 | 0.62% | 12.98 | 13.14 | 12.77 | 6,061,958 |
| Jul 25 2024 | 12.82 | -0.21 | -1.61% | 12.96 | 13.15 | 12.77 | 5,165,337 |
| Jul 24 2024 | 13.03 | -0.23 | -1.73% | 13.01 | 13.235 | 12.90 | 4,002,088 |
| Jul 23 2024 | 13.26 | 0.46 | 3.63% | 13.01 | 13.2788 | 12.895 | 5,623,288 |
| Jul 22 2024 | 12.7956 | 0.08 | 0.59% | 12.79 | 12.885 | 12.6531 | 2,263,807 |
| Jul 19 2024 | 12.72 | -0.15 | -1.17% | 12.8218 | 12.91 | 12.565 | 4,558,784 |
| Jul 18 2024 | 12.87 | -0.18 | -1.38% | 13.05 | 13.44 | 12.86 | 5,922,094 |
| Jul 17 2024 | 13.05 | -0.20 | -1.51% | 13.085 | 13.46 | 12.94 | 7,649,543 |
| Jul 16 2024 | 13.25 | -0.10 | -0.75% | 13.43 | 13.535 | 13.215 | 6,558,917 |
| Jul 15 2024 | 13.35 | -0.46 | -3.33% | 13.61 | 13.81 | 13.33 | 4,245,848 |
| Jul 12 2024 | 13.81 | 0.14 | 1.02% | 13.73 | 13.82 | 13.54 | 2,758,508 |
| Jul 11 2024 | 13.67 | 0.39 | 2.94% | 13.54 | 13.84 | 13.485 | 4,414,739 |
| Jul 10 2024 | 13.28 | -0.28 | -2.06% | 13.61 | 13.67 | 13.15 | 6,905,104 |
| Jul 09 2024 | 13.56 | -0.38 | -2.73% | 14.17 | 14.22 | 13.495 | 6,764,967 |
| Jul 08 2024 | 13.94 | -0.28 | -1.97% | 14.25 | 14.30 | 13.82 | 6,017,682 |
| Jul 05 2024 | 14.22 | 0.09 | 0.64% | 14.12 | 14.28 | 13.83 | 4,118,576 |
| Jul 03 2024 | 14.13 | 0.12 | 0.86% | 14.32 | 14.44 | 14.13 | 2,717,228 |
| Jul 02 2024 | 14.01 | -0.09 | -0.64% | 14.10 | 14.25 | 13.83 | 6,504,188 |
| Jul 01 2024 | 14.10 | -0.33 | -2.29% | 14.46 | 14.76 | 14.05 | 6,505,825 |
| Jun 28 2024 | 14.43 | 0.16 | 1.12% | 14.25 | 15.12 | 14.16 | 19,951,283 |
| Jun 27 2024 | 14.27 | -3.70 | -20.59% | 16.17 | 16.17 | 13.62 | 28,546,976 |
