Elanco Animal Health Inc (ELAT) Historical Stock Data
21.32 ↑0.00 (0.00%)
As of January 31, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, ELAT is up 0.40% a day on average. There have been 17 days where Elanco Animal Health Inc closed green and 13 days where ELAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 20.37 | 21.32 | ↑$0.95 (4.66%) | 19.20 | 21.50 | 1.12M |
| 2023-01-30 | 21.51 | 21.10 | ↓$0.41 (-1.91%) | 21.04 | 21.53 | 49.91K |
| 2023-01-27 | 21.52 | 21.82 | ↑$0.30 (1.39%) | 21.52 | 22.19 | 104.83K |
| 2023-01-26 | 21.05 | 21.52 | ↑$0.47 (2.23%) | 20.93 | 21.63 | 105.73K |
| 2023-01-25 | 20.25 | 20.76 | ↑$0.51 (2.52%) | 19.93 | 20.76 | 16.07K |
| 2023-01-24 | 20.65 | 20.59 | ↓$0.06 (-0.29%) | 20.47 | 20.65 | 423.41K |
| 2023-01-23 | 20.74 | 20.59 | ↓$0.15 (-0.72%) | 20.56 | 20.74 | 3.59K |
| 2023-01-20 | 20.30 | 20.49 | ↑$0.19 (0.94%) | 20.27 | 20.49 | 3.22K |
| 2023-01-19 | 19.37 | 20.28 | ↑$0.91 (4.70%) | 19.37 | 20.34 | 7.80K |
| 2023-01-18 | 20.26 | 19.74 | ↓$0.52 (-2.57%) | 19.63 | 20.26 | 13.27K |
| 2023-01-17 | 20.13 | 19.97 | ↓$0.16 (-0.79%) | 19.86 | 20.13 | 15.53K |
| 2023-01-13 | 20.46 | 19.95 | ↓$0.51 (-2.49%) | 19.95 | 20.49 | 25.35K |
| 2023-01-12 | 20.63 | 20.65 | ↑$0.02 (0.07%) | 20.61 | 20.99 | 5.17K |
| 2023-01-11 | 21.32 | 21.25 | ↓$0.07 (-0.31%) | 21.15 | 21.35 | 35.11K |
| 2023-01-10 | 20.54 | 20.80 | ↑$0.26 (1.27%) | 20.54 | 20.82 | 1.55K |
| 2023-01-09 | 20.50 | 20.67 | ↑$0.17 (0.83%) | 20.46 | 21.00 | 5.80K |
| 2023-01-06 | 20.31 | 20.34 | ↑$0.03 (0.15%) | 20.04 | 20.34 | 3.58K |
| 2023-01-05 | 20.52 | 20.31 | ↓$0.21 (-1.02%) | 20.19 | 20.53 | 2.32K |
| 2023-01-04 | 20.23 | 20.53 | ↑$0.30 (1.48%) | 20.08 | 20.67 | 5.93K |
| 2023-01-03 | 19.66 | 19.74 | ↑$0.08 (0.41%) | 19.66 | 19.89 | 1.20K |
| 2022-12-30 | 19.13 | 19.53 | ↑$0.40 (2.09%) | 19.13 | 19.63 | 8.05K |
| 2022-12-29 | 18.90 | 19.39 | ↑$0.49 (2.59%) | 18.89 | 19.53 | 13.63K |
| 2022-12-28 | 18.75 | 18.67 | ↓$0.08 (-0.43%) | 18.53 | 18.90 | 7.49K |
| 2022-12-27 | 18.46 | 18.59 | ↑$0.13 (0.70%) | 18.39 | 18.62 | 6.56K |
| 2022-12-23 | 18.63 | 18.84 | ↑$0.21 (1.13%) | 18.63 | 18.84 | 3.47K |
| 2022-12-22 | 19.00 | 18.43 | ↓$0.57 (-3.00%) | 17.98 | 19.00 | 15.50K |
| 2022-12-21 | 19.40 | 19.23 | ↓$0.17 (-0.88%) | 19.05 | 19.64 | 3.66K |
| 2022-12-20 | 19.00 | 19.30 | ↑$0.30 (1.58%) | 19.00 | 19.44 | 6.94K |
| 2022-12-19 | 19.28 | 19.07 | ↓$0.21 (-1.09%) | 19.00 | 19.28 | 75.25K |
| 2022-12-16 | 19.50 | 19.28 | ↓$0.22 (-1.13%) | 18.92 | 19.57 | 4.30K |
Create an account or log in to view more rows.
$ELAT hope everyone has a good weekend
$ELAT bounce back baby
$ELAT I like the stock!
$ELAT Fuk the 1% even though i feel like the 1%
$ELAT buy bitches
$ELAT gonna come down hard today
$ELAT Bears go home!
$ELAT Looking for this cup to breakout.
$ELAT buying time
added
$ELAT hint hint this is when you buy a few