
Elanco Animal Health Incorporated (ELAN)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.65 | -5.43933054393 | 11.95 | 12.17 | 11.24 | 3106266 | 11.48961924 | CS |
4 | -0.72 | -5.99001663894 | 12.02 | 12.7 | 11.24 | 4819683 | 11.94858064 | CS |
12 | -2.02 | -15.1651651652 | 13.32 | 13.64 | 11.11 | 4605729 | 12.12343731 | CS |
26 | -2.7 | -19.2857142857 | 14 | 15.78 | 11.11 | 4497215 | 13.18752343 | CS |
52 | -4.79 | -29.7700435053 | 16.09 | 18.69 | 11.11 | 4685399 | 14.17131016 | CS |
156 | -14.23 | -55.7383470427 | 25.53 | 29.66 | 7.88 | 5635388 | 14.16715665 | CS |
260 | -19.7 | -63.5483870968 | 31 | 37.49 | 7.88 | 5059121 | 18.91896247 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1739576400 | 11.25 | -0.41 | -3.52 | 11.71 | 11.77 | 10.765 | 7136901 |
1739490000 | 11.66 | 0.28 | 2.46 | 11.4 | 11.68 | 11.33 | 2831926 |
1739403600 | 11.38 | -0.03 | -0.26 | 11.29 | 11.52 | 11.24 | 2738684 |
1739317200 | 11.41 | -0.07 | -0.61 | 11.38 | 11.575 | 11.31 | 3376623 |
1739230800 | 11.48 | -0.04 | -0.35 | 11.53 | 11.655 | 11.4 | 2836974 |
1738971600 | 11.52 | -0.45 | -3.76 | 11.95 | 12.17 | 11.48 | 3809454 |
1738885200 | 11.97 | -0.06 | -0.50 | 12.1 | 12.14 | 11.88 | 7308572 |
1738798800 | 12.03 | 0.52 | 4.52 | 11.6 | 12.1 | 11.43 | 7215877 |
1738712400 | 11.51 | -0.21 | -1.79 | 11.61 | 11.73 | 11.39 | 5664497 |
1738626000 | 11.72 | -0.31 | -2.58 | 11.8 | 11.93 | 11.645 | 3611753 |
1738366800 | 12.03 | -0.44 | -3.53 | 12.44 | 12.475 | 11.93 | 6311556 |
1738280400 | 12.47 | 0.18 | 1.46 | 12.43 | 12.7 | 12.33 | 6639933 |
1738194000 | 12.29 | 0.12 | 0.99 | 12.14 | 12.385 | 12 | 4929681 |
1738107600 | 12.17 | 0.1 | 0.83 | 12.14 | 12.47 | 12.04 | 5232862 |
1738021200 | 12.07 | -0.01 | -0.08 | 12.06 | 12.22 | 11.83 | 8244850 |
1737762000 | 12.08 | -0.02 | -0.17 | 12.1 | 12.27 | 11.97 | 6115870 |
1737675600 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
1737589200 | 12.1 | 0.06 | 0.50 | 11.94 | 12.19 | 11.875 | 3259327 |
1737502800 | 12.04 | 0.02 | 0.17 | 12.07 | 12.16 | 11.95 | 2642919 |
1737157200 | 12.02 | 0.01 | 0.08 | 12.02 | 12.19 | 11.97 | 4214539 |
1737070800 | 12.01 | 0.16 | 1.35 | 11.78 | 12.045 | 11.71 | 4033701 |
1736984400 | 11.85 | 0.15 | 1.28 | 11.91 | 12.02 | 11.7 | 3568993 |
1736898000 | 11.7 | 0 | 0.00 | 11.72 | 11.875 | 11.47 | 3546078 |
1736811600 | 11.7 | 0.27 | 2.36 | 11.34 | 11.72 | 11.17 | 2888476 |
1736552400 | 11.43 | -0.12 | -1.04 | 11.42 | 11.53 | 11.11 | 5032815 |
1736379600 | 11.55 | -0.25 | -2.12 | 11.74 | 11.78 | 11.28 | 6214833 |
1736293200 | 11.8 | -0.12 | -1.01 | 11.89 | 11.94 | 11.65 | 3815470 |
1736206800 | 11.92 | -0.06 | -0.50 | 12.08 | 12.37 | 11.825 | 7896313 |
1735947600 | 11.98 | -0.07 | -0.58 | 12.2 | 12.23 | 11.87 | 2985532 |
1735861200 | 12.05 | -0.06 | -0.50 | 12.22 | 12.41 | 11.93 | 2424431 |
1735688400 | 12.11 | 0.29 | 2.45 | 11.83 | 12.13 | 11.83 | 2415221 |
1735602000 | 11.82 | -0.24 | -1.99 | 11.94 | 11.99 | 11.64 | 2516051 |
1735342800 | 12.06 | 0.01 | 0.08 | 11.95 | 12.19 | 11.91 | 2066623 |
1735256400 | 12.05 | 0.17 | 1.43 | 11.78 | 12.16 | 11.715 | 2877221 |
1735077840 | 11.88 | 0.02 | 0.17 | 11.87 | 11.95 | 11.73 | 1335821 |
1734997200 | 11.86 | 0.23 | 1.98 | 11.62 | 11.92 | 11.6 | 3245700 |
1734738000 | 11.63 | -0.19 | -1.61 | 11.73 | 12.19 | 11.63 | 9435902 |
1734651600 | 11.82 | 0.09 | 0.77 | 11.62 | 11.9 | 11.5 | 5481811 |
1734565200 | 11.73 | -0.58 | -4.71 | 12.29 | 12.47 | 11.69 | 7255270 |
1734478800 | 12.31 | 0.17 | 1.40 | 12.09 | 12.36 | 12.03 | 3650237 |
1734392400 | 12.14 | 0.04 | 0.33 | 12.05 | 12.24 | 12 | 3459503 |
1734133200 | 12.1 | -0.49 | -3.89 | 12.47 | 12.62 | 12.07 | 8366992 |
1734046800 | 12.59 | 0.06 | 0.48 | 12.52 | 12.64 | 12.43 | 2762590 |
1733960400 | 12.53 | 0.11 | 0.89 | 12.5 | 12.68 | 12.25 | 3975728 |
1733874000 | 12.42 | -0.46 | -3.57 | 12.9 | 12.99 | 12.42 | 5288731 |
1733787600 | 12.88 | 0.38 | 3.04 | 12.82 | 13.045 | 12.3 | 4276902 |
1733528400 | 12.5 | 0.38 | 3.14 | 12.13 | 12.6 | 12.12 | 4585186 |
1733442000 | 12.12 | -0.13 | -1.06 | 12.3 | 12.345 | 12.04 | 6360684 |
1733355600 | 12.25 | -0.23 | -1.84 | 12.5 | 12.53 | 12.23 | 5496968 |
1733269200 | 12.48 | -1 | -7.42 | 13.35 | 13.48 | 12.245 | 12374880 |
1733182800 | 13.48 | 0.27 | 2.04 | 13.14 | 13.48 | 13.14 | 3482352 |
1732917840 | 13.21 | 0.08 | 0.61 | 13.16 | 13.41 | 13.08 | 1641845 |
1732750800 | 13.13 | 0 | 0.00 | 13.2 | 13.48 | 13.12 | 4104267 |
1732664400 | 13.13 | -0.26 | -1.94 | 13.36 | 13.36 | 12.83 | 5445650 |
1732578000 | 13.39 | 0.03 | 0.22 | 13.49 | 13.65 | 13.255 | 4523845 |
1732318800 | 13.36 | -0.04 | -0.30 | 13.37 | 13.46 | 13.15 | 3632842 |
1732232400 | 13.4 | -0.04 | -0.30 | 13.4 | 13.575 | 13.26 | 4563480 |
1732146000 | 13.44 | 0.13 | 0.98 | 13.29 | 13.465 | 13.1706 | 2203776 |
1732059600 | 13.31 | -0.14 | -1.04 | 13.36 | 13.45 | 13.15 | 2960681 |
1731973200 | 13.45 | -0.53 | -3.79 | 13.79 | 13.9 | 13.3 | 6295783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.