Elanco Animal Health Incorporated (ELAN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 2.23752151463 | 11.62 | 12.34 | 11.5 | 4874809 | 11.73882532 | CS |
| 4 | -1.28 | -9.726443769 | 13.16 | 13.48 | 11.5 | 5137617 | 12.24474763 | CS |
| 12 | -2.56 | -17.728531856 | 14.44 | 14.98 | 11.5 | 4531274 | 13.00250985 | CS |
| 26 | -5.99 | -33.5198656967 | 17.87 | 18.09 | 11.4 | 5015141 | 13.53983273 | CS |
| 52 | -2.82 | -19.1836734694 | 14.7 | 18.8 | 11.4 | 4687827 | 14.56882289 | CS |
| 156 | -17.14 | -59.0627153687 | 29.02 | 29.66 | 7.88 | 5626018 | 14.60955452 | CS |
| 260 | -17.62 | -59.7288135593 | 29.5 | 37.49 | 7.88 | 5107171 | 19.38884083 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3245008 |
| 1734738000 | 11.63 | -0.19 | -1.61 | 11.71 | 12.19 | 11.63 | 9393307 |
| 1734651600 | 11.82 | 0.09 | 0.77 | 11.615 | 11.9 | 11.615 | 5449078 |
| 1734565200 | 11.73 | -0.58 | -4.71 | 12.29 | 12.47 | 11.69 | 7255268 |
| 1734478800 | 12.31 | 0.17 | 1.40 | 12.08 | 12.36 | 12.03 | 3620497 |
| 1734392400 | 12.14 | 0.04 | 0.33 | 12.03 | 12.24 | 12 | 3459116 |
| 1734133200 | 12.1 | -0.49 | -3.89 | 12.41 | 12.62 | 12.07 | 8349966 |
| 1734046800 | 12.59 | 0.06 | 0.48 | 12.58 | 12.64 | 12.43 | 2756728 |
| 1733960400 | 12.53 | 0.11 | 0.89 | 12.535 | 12.68 | 12.25 | 3966224 |
| 1733874000 | 12.42 | -0.46 | -3.57 | 12.935 | 12.935 | 12.42 | 5278248 |
| 1733787600 | 12.88 | 0.38 | 3.04 | 12.88 | 13.045 | 12.3 | 4275001 |
| 1733528400 | 12.5 | 0.38 | 3.14 | 12.185 | 12.6 | 12.13 | 4553397 |
| 1733442000 | 12.12 | -0.13 | -1.06 | 12.315 | 12.34 | 12.04 | 6336223 |
| 1733355600 | 12.25 | -0.23 | -1.84 | 12.5 | 12.53 | 12.23 | 5389142 |
| 1733269200 | 12.48 | -1 | -7.42 | 13.44 | 13.48 | 12.245 | 12353269 |
| 1733182800 | 13.48 | 0.27 | 2.04 | 13.14 | 13.48 | 13.14 | 3480630 |
| 1732917840 | 13.21 | 0.08 | 0.61 | 13.13 | 13.41 | 13.08 | 1637409 |
| 1732750800 | 13.13 | 0 | 0.00 | 13.24 | 13.48 | 13.12 | 4096713 |
| 1732664400 | 13.13 | -0.26 | -1.94 | 13.28 | 13.35 | 12.83 | 5428801 |
| 1732578000 | 13.39 | 0.03 | 0.22 | 13.64 | 13.64 | 13.255 | 4513371 |
| 1732318800 | 13.36 | -0.04 | -0.30 | 13.32 | 13.46 | 13.15 | 3589150 |
| 1732232400 | 13.4 | -0.04 | -0.30 | 13.385 | 13.575 | 13.26 | 4541331 |
| 1732146000 | 13.44 | 0.13 | 0.98 | 13.24 | 13.465 | 13.1706 | 2192497 |
| 1732059600 | 13.31 | -0.14 | -1.04 | 13.45 | 13.45 | 13.15 | 2931845 |
| 1731973200 | 13.45 | -0.53 | -3.79 | 13.77 | 13.9 | 13.3 | 6286975 |
| 1731714000 | 13.98 | -0.06 | -0.43 | 13.88 | 14.065 | 13.675 | 5082287 |
| 1731627600 | 14.04 | -0.15 | -1.06 | 14.195 | 14.195 | 13.88 | 2960990 |
| 1731541200 | 14.19 | 0.07 | 0.50 | 14.13 | 14.315 | 14.13 | 3442940 |
| 1731454800 | 14.12 | -0.15 | -1.05 | 14.08 | 14.71 | 14.05 | 3720020 |
| 1731368400 | 14.27 | 0.2 | 1.42 | 14.18 | 14.44 | 14.02 | 3238732 |
| 1731109200 | 14.07 | -0.43 | -2.97 | 14.28 | 14.4 | 13.84 | 6322461 |
| 1731022800 | 14.5 | 1.64 | 12.75 | 13.2 | 14.75 | 12.87 | 9245203 |
| 1730936400 | 12.86 | 0.19 | 1.50 | 12.88 | 13.1 | 12.645 | 9483018 |
| 1730850000 | 12.67 | 0.11 | 0.88 | 12.49 | 12.77 | 12.35 | 2876536 |
| 1730763600 | 12.56 | -0.04 | -0.32 | 12.6 | 12.83 | 12.5 | 3246992 |
| 1730500800 | 12.6 | -0.04 | -0.32 | 12.6 | 12.75 | 12.495 | 3796325 |
| 1730414400 | 12.64 | -0.14 | -1.10 | 12.61 | 12.79 | 12.42 | 8798287 |
| 1730328000 | 12.78 | 0.27 | 2.16 | 12.465 | 12.78 | 12.46 | 4533612 |
| 1730241600 | 12.51 | 0 | 0.00 | 12.475 | 12.615 | 12.4 | 2856066 |
| 1730155200 | 12.51 | 0.1 | 0.81 | 12.49 | 12.63 | 12.41 | 3031373 |
| 1729896000 | 12.41 | 0.02 | 0.16 | 12.35 | 12.47 | 12.185 | 2839361 |
| 1729809600 | 12.39 | -0.12 | -0.96 | 12.43 | 12.66 | 12.34 | 3062030 |
| 1729723200 | 12.51 | -0.15 | -1.18 | 12.66 | 12.69 | 12.325 | 3697410 |
| 1729636800 | 12.66 | 0.04 | 0.32 | 12.46 | 12.68 | 12.27 | 3873586 |
| 1729550400 | 12.62 | -0.35 | -2.70 | 12.97 | 13.16 | 12.62 | 3647700 |
| 1729291200 | 12.97 | 0.14 | 1.09 | 12.77 | 13.19 | 12.71 | 4796262 |
| 1729204800 | 12.83 | -0.43 | -3.24 | 13.26 | 13.26 | 12.75 | 6577608 |
| 1729118400 | 13.26 | -0.69 | -4.95 | 13.83 | 13.96 | 13.105 | 8989800 |
| 1729032000 | 13.95 | -0.42 | -2.92 | 14.24 | 14.46 | 13.94 | 3156913 |
| 1728945600 | 14.37 | 0 | 0.00 | 14.42 | 14.5 | 14.21 | 2831375 |
| 1728686400 | 14.37 | -0.15 | -1.03 | 14.48 | 14.66 | 14.31 | 2790363 |
| 1728600000 | 14.52 | -0.07 | -0.48 | 14.46 | 14.755 | 14.43 | 2965603 |
| 1728513600 | 14.59 | 0.12 | 0.83 | 14.43 | 14.6 | 14.27 | 2943709 |
| 1728427200 | 14.47 | -0.08 | -0.55 | 14.7 | 14.98 | 14.47 | 2380768 |
| 1728340800 | 14.55 | -0.11 | -0.75 | 14.69 | 14.76 | 14.38 | 2533579 |
| 1728081600 | 14.66 | 0.16 | 1.10 | 14.65 | 14.785 | 14.34 | 3793206 |
| 1727995200 | 14.5 | 0.06 | 0.42 | 14.35 | 14.62 | 14.185 | 2462294 |
| 1727908800 | 14.44 | -0.06 | -0.41 | 14.6 | 14.81 | 14.4 | 3724425 |
| 1727822400 | 14.5 | -0.19 | -1.29 | 14.61 | 14.726 | 14.32 | 4270846 |
| 1727735520 | 14.69 | 0.37 | 2.58 | 14.86 | 15.14 | 14.66 | 4874529 |
| 1727476800 | 14.32 | 0.59 | 4.30 | 14.26 | 14.6807 | 13.82 | 5408601 |
| 1727390400 | 13.73 | 0.07 | 0.51 | 13.75 | 13.8 | 13.28 | 7413213 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
