ELAN Quote, Trading Chart, Elanco Animal Health Incorporated

home / stock / elan / elan quote

Stock Information
Company Name: Elanco Animal Health Incorporated
Stock Symbol: ELAN
Market: NYSE
Menu
ELAN ELAN Quote ELAN Short ELAN News ELAN Articles ELAN Message Board
Get ELAN Alerts

News, Short Squeeze, Breakout and More Instantly...
ELAN Quote
Last:$17.19
Change Percent:-0.12%
Open:$17
Previous Close:$17.19
High:$17.42
Low:$16.85
Volume:5,540,299
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ELAN Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$17
Close:$17.19
High:$17.42
Low:$16.85
Volume:5,540,299
Date:2024-05-16
Open:$16.94
Close:$16.98
High:$17.165
Low:$16.86
Volume:2,414,516
Date:2024-05-15
Open:$17.33
Close:$17.04
High:$17.4
Low:$17.04
Volume:4,279,405
Date:2024-05-14
Open:$17.16
Close:$17.07
High:$17.268
Low:$16.89
Volume:3,264,913
Date:2024-05-13
Open:$17.21
Close:$17
High:$17.21
Low:$16.93
Volume:3,491,885
Date:2024-05-10
Open:$17.24
Close:$17
High:$17.34
Low:$16.79
Volume:3,690,195
Date:2024-05-09
Open:$16.82
Close:$17.2
High:$17.43
Low:$16.56
Volume:7,408,589
Date:2024-05-08
Open:$15.74
Close:$16.89
High:$17.23
Low:$15.24
Volume:19,726,234
Date:2024-05-07
Open:$13.31
Close:$13.52
High:$13.675
Low:$13.22
Volume:6,466,597
Date:2024-05-06
Open:$13.59
Close:$13.26
High:$13.647
Low:$13.255
Volume:4,974,965
Date:2024-05-03
Open:$13.73
Close:$13.53
High:$13.77
Low:$13.41
Volume:3,719,972
Date:2024-05-02
Open:$13.38
Close:$13.47
High:$13.535
Low:$13.17
Volume:3,915,661
Date:2024-05-01
Open:$13.1
Close:$13.15
High:$13.46
Low:$12.99
Volume:2,808,008
Date:2024-04-30
Open:$13.51
Close:$13.16
High:$13.545
Low:$13.11
Volume:4,154,748
Date:2024-04-29
Open:$13.31
Close:$13.57
High:$13.835
Low:$13.29
Volume:4,104,978
Date:2024-04-26
Open:$13.03
Close:$13.26
High:$13.36
Low:$12.92
Volume:3,254,122
Date:2024-04-25
Open:$13.17
Close:$13.04
High:$13.22
Low:$12.79
Volume:3,722,972
Date:2024-04-24
Open:$13.45
Close:$13.31
High:$13.82
Low:$13.27
Volume:3,812,138
Date:2024-04-23
Open:$13
Close:$13.46
High:$13.73
Low:$12.975
Volume:4,785,032
Date:2024-04-22
Open:$13.09
Close:$12.93
High:$13.19
Low:$12.725
Volume:5,395,858