UK markets closed

Elanco Animal Health Incorporated (ELAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.15+1.02 (+3.26%)
As of 3:07PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Mar 202131.3532.4531.3332.1532.152,856,731
05 Mar 202131.3931.6030.0031.1331.136,753,800
04 Mar 202130.8031.0730.1430.9330.934,585,700
03 Mar 202132.2133.2530.3430.8730.8713,385,100
02 Mar 202133.6733.8332.1332.3432.345,205,700
01 Mar 202133.2033.8932.5433.6533.654,726,800
26 Feb 202132.3633.4532.1132.8632.867,077,700
25 Feb 202131.5732.6631.4331.7331.734,633,700
24 Feb 202131.2232.2130.1231.5531.555,182,500
23 Feb 202130.6431.0830.3530.8630.864,122,500
22 Feb 202130.0630.7429.7130.5830.584,155,200
19 Feb 202130.4330.6429.6230.1030.106,058,400
18 Feb 202129.7730.6629.7530.5430.546,561,800
17 Feb 202130.1430.4029.8230.0430.043,996,400
16 Feb 202130.1430.5629.8730.3930.394,353,000
12 Feb 202128.8629.7628.7529.7529.752,206,000
11 Feb 202129.0229.2428.5729.0729.071,961,900
10 Feb 202129.2729.3528.5929.0729.072,286,600
09 Feb 202128.5029.3128.3829.0929.092,366,100
08 Feb 202128.3928.9528.2028.4528.453,058,900
05 Feb 202129.5029.5728.3228.3828.384,679,700
04 Feb 202128.9529.2728.7529.0329.036,312,600
03 Feb 202129.5629.7228.7428.8828.882,347,300
02 Feb 202130.1930.6929.5329.5429.542,610,100
01 Feb 202129.2530.0929.2529.8129.813,757,700
29 Jan 202129.4630.2828.7729.0329.033,110,300
28 Jan 202130.0630.2529.3329.5029.503,519,800
27 Jan 202130.1631.2129.5829.8329.834,168,600
26 Jan 202130.1530.3529.5630.3530.352,612,500
25 Jan 202130.2230.3129.4829.9529.952,763,500
22 Jan 202130.0230.9329.9330.4630.461,873,600
21 Jan 202131.1331.3530.2930.3930.392,902,900
20 Jan 202131.1331.3730.5831.0131.013,079,900
19 Jan 202132.0032.0230.8431.1631.162,894,400
15 Jan 202131.6031.6630.6631.5131.512,277,600
14 Jan 202131.3932.0431.1431.6431.642,655,700
13 Jan 202132.5132.5431.3031.3131.312,375,000
12 Jan 202131.5632.3831.3932.2832.282,466,900
11 Jan 202131.2031.7931.1631.5431.541,619,400
08 Jan 202131.2331.4930.7831.3831.382,303,300
07 Jan 202131.5031.8630.9731.0931.091,748,400
06 Jan 202130.6231.5530.6231.4131.412,756,700
05 Jan 202130.3330.8730.2830.6030.602,271,600
04 Jan 202130.9631.1530.1530.5030.502,420,200
31 Dec 202030.2030.8929.9130.6730.672,809,300
30 Dec 202030.5030.7230.1030.1230.121,795,500
29 Dec 202030.7630.9830.1430.3730.372,199,500
28 Dec 202030.7031.1230.5530.6630.662,014,800
24 Dec 202030.5830.7530.2930.5430.54663,900
23 Dec 202030.2630.5130.1030.4330.431,562,700
22 Dec 202029.7130.3729.1730.2130.213,293,400
21 Dec 202029.3829.9729.1129.5329.533,324,700
18 Dec 202030.6730.9029.7130.0130.015,969,600
17 Dec 202030.1930.5830.0530.4930.493,618,700
16 Dec 202030.7530.7529.7829.9529.956,358,300
15 Dec 202029.0431.0728.2930.8230.8212,719,800
14 Dec 202029.0029.0728.2628.7128.715,237,400
11 Dec 202028.8029.0428.0928.6528.654,100,800
10 Dec 202028.9529.2328.6228.8028.803,846,600
09 Dec 202029.4729.9528.7128.8928.894,575,000
08 Dec 202029.4629.9429.3529.7929.793,548,900
07 Dec 202029.5429.8629.1829.3529.354,743,200
04 Dec 202029.2029.4228.9029.3829.383,766,500
03 Dec 202030.0430.1029.0529.2029.208,499,100
02 Dec 202029.4930.0729.3130.0030.0016,816,000
01 Dec 202029.6830.0228.9329.3129.3128,331,000
30 Nov 202030.9331.7930.0530.5930.595,348,500
27 Nov 202031.9332.2131.2231.3231.321,030,600
25 Nov 202031.4531.8030.5231.7831.781,345,800
24 Nov 202031.7332.3031.3131.6231.622,571,400
23 Nov 202030.1431.3629.9131.0331.035,552,600
20 Nov 202029.6829.8929.1829.4229.422,803,700
19 Nov 202029.4529.9929.2129.5029.502,006,400
18 Nov 202030.8530.8529.2129.3929.392,723,500
17 Nov 202030.6031.1930.0630.4130.413,006,200
16 Nov 202030.2030.3329.4630.3130.313,770,700
13 Nov 202030.3230.8329.6530.1530.152,203,300
12 Nov 202029.8530.6629.3329.9129.913,084,800
11 Nov 202031.3031.4429.6829.9729.9726,151,400
10 Nov 202031.0731.3029.6231.2131.214,060,100
09 Nov 202029.9431.7329.1531.0631.065,535,900
06 Nov 202027.8931.3726.7230.2930.2910,660,200
05 Nov 202032.3332.7932.0432.5832.586,370,800
04 Nov 202031.3432.0031.2031.7131.712,887,900
03 Nov 202031.8832.4230.8831.2431.243,300,600
02 Nov 202031.0831.8731.0331.8331.831,792,100
30 Oct 202031.3431.9530.5731.0131.012,081,900
29 Oct 202030.6231.5930.4631.5131.511,857,000
28 Oct 202031.0031.5630.7330.7730.772,526,900
27 Oct 202030.6531.6230.6531.5531.551,985,900
26 Oct 202031.2031.2730.5330.8330.831,547,900
23 Oct 202031.1731.4330.9031.3831.381,274,000
22 Oct 202030.8431.3330.7731.1831.182,441,300
21 Oct 202031.2131.5830.2130.4130.415,312,700
20 Oct 202031.0531.4930.8631.2131.212,675,700
19 Oct 202031.6231.6330.5630.9130.913,856,500
16 Oct 202032.2532.4931.4931.5431.543,791,200
15 Oct 202031.3532.1631.3531.8331.833,697,000
14 Oct 202032.8033.1331.7731.8731.876,426,700
13 Oct 202033.4833.9732.3432.8232.825,048,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...