ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Elanco Animal Health Incorporated

Elanco Animal Health Incorporated (ELAN)

11.25
-0.41
(-3.52%)
Closed February 15 4:00PM
11.30
0.05
(0.44%)
After Hours: 6:43PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.65-5.4393305439311.9512.1711.24310626611.48961924CS
4-0.72-5.9900166389412.0212.711.24481968311.94858064CS
12-2.02-15.165165165213.3213.6411.11460572912.12343731CS
26-2.7-19.28571428571415.7811.11449721513.18752343CS
52-4.79-29.770043505316.0918.6911.11468539914.17131016CS
156-14.23-55.738347042725.5329.667.88563538814.16715665CS
260-19.7-63.54838709683137.497.88505912118.91896247CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
173957640011.25-0.41-3.5211.7111.7710.7657136901
173949000011.660.282.4611.411.6811.332831926
173940360011.38-0.03-0.2611.2911.5211.242738684
173931720011.41-0.07-0.6111.3811.57511.313376623
173923080011.48-0.04-0.3511.5311.65511.42836974
173897160011.52-0.45-3.7611.9512.1711.483809454
173888520011.97-0.06-0.5012.112.1411.887308572
173879880012.030.524.5211.612.111.437215877
173871240011.51-0.21-1.7911.6111.7311.395664497
173862600011.72-0.31-2.5811.811.9311.6453611753
173836680012.03-0.44-3.5312.4412.47511.936311556
173828040012.470.181.4612.4312.712.336639933
173819400012.290.120.9912.1412.385124929681
173810760012.170.10.8312.1412.4712.045232862
173802120012.07-0.01-0.0812.0612.2211.838244850
173776200012.08-0.02-0.1712.112.2711.976115870
173767560012.100.0012.112.112.10
173758920012.10.060.5011.9412.1911.8753259327
173750280012.040.020.1712.0712.1611.952642919
173715720012.020.010.0812.0212.1911.974214539
173707080012.010.161.3511.7812.04511.714033701
173698440011.850.151.2811.9112.0211.73568993
173689800011.700.0011.7211.87511.473546078
173681160011.70.272.3611.3411.7211.172888476
173655240011.43-0.12-1.0411.4211.5311.115032815
173637960011.55-0.25-2.1211.7411.7811.286214833
173629320011.8-0.12-1.0111.8911.9411.653815470
173620680011.92-0.06-0.5012.0812.3711.8257896313
173594760011.98-0.07-0.5812.212.2311.872985532
173586120012.05-0.06-0.5012.2212.4111.932424431
173568840012.110.292.4511.8312.1311.832415221
173560200011.82-0.24-1.9911.9411.9911.642516051
173534280012.060.010.0811.9512.1911.912066623
173525640012.050.171.4311.7812.1611.7152877221
173507784011.880.020.1711.8711.9511.731335821
173499720011.860.231.9811.6211.9211.63245700
173473800011.63-0.19-1.6111.7312.1911.639435902
173465160011.820.090.7711.6211.911.55481811
173456520011.73-0.58-4.7112.2912.4711.697255270
173447880012.310.171.4012.0912.3612.033650237
173439240012.140.040.3312.0512.24123459503
173413320012.1-0.49-3.8912.4712.6212.078366992
173404680012.590.060.4812.5212.6412.432762590
173396040012.530.110.8912.512.6812.253975728
173387400012.42-0.46-3.5712.912.9912.425288731
173378760012.880.383.0412.8213.04512.34276902
173352840012.50.383.1412.1312.612.124585186
173344200012.12-0.13-1.0612.312.34512.046360684
173335560012.25-0.23-1.8412.512.5312.235496968
173326920012.48-1-7.4213.3513.4812.24512374880
173318280013.480.272.0413.1413.4813.143482352
173291784013.210.080.6113.1613.4113.081641845
173275080013.1300.0013.213.4813.124104267
173266440013.13-0.26-1.9413.3613.3612.835445650
173257800013.390.030.2213.4913.6513.2554523845
173231880013.36-0.04-0.3013.3713.4613.153632842
173223240013.4-0.04-0.3013.413.57513.264563480
173214600013.440.130.9813.2913.46513.17062203776
173205960013.31-0.14-1.0413.3613.4513.152960681
173197320013.45-0.53-3.7913.7913.913.36295783

Your Recent History

Delayed Upgrade Clock