Elanco Animal Health (ELAN) Historical Stock Data
11.63 ↓0.19 (-1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELAN is down -0.55% a day on average. There have been 15 days where Elanco Animal Health closed green and 15 days where ELAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.73 | 11.63 | ↓$0.10 (-0.85%) | 11.63 | 12.19 | 9.44M |
| 2024-12-19 | 11.62 | 11.82 | ↑$0.20 (1.72%) | 11.50 | 11.90 | 5.48M |
| 2024-12-18 | 12.29 | 11.73 | ↓$0.56 (-4.56%) | 11.69 | 12.47 | 7.26M |
| 2024-12-17 | 12.09 | 12.31 | ↑$0.22 (1.82%) | 12.03 | 12.36 | 3.65M |
| 2024-12-16 | 12.05 | 12.14 | ↑$0.09 (0.75%) | 12.00 | 12.24 | 3.46M |
| 2024-12-13 | 12.47 | 12.10 | ↓$0.37 (-2.97%) | 12.07 | 12.62 | 8.37M |
| 2024-12-12 | 12.52 | 12.59 | ↑$0.07 (0.56%) | 12.43 | 12.64 | 2.76M |
| 2024-12-11 | 12.50 | 12.53 | ↑$0.03 (0.24%) | 12.25 | 12.68 | 3.98M |
| 2024-12-10 | 12.90 | 12.42 | ↓$0.48 (-3.72%) | 12.42 | 12.99 | 5.29M |
| 2024-12-09 | 12.82 | 12.88 | ↑$0.06 (0.47%) | 12.30 | 13.05 | 4.28M |
| 2024-12-06 | 12.13 | 12.50 | ↑$0.37 (3.05%) | 12.12 | 12.60 | 4.59M |
| 2024-12-05 | 12.30 | 12.12 | ↓$0.18 (-1.46%) | 12.04 | 12.35 | 6.37M |
| 2024-12-04 | 12.50 | 12.25 | ↓$0.25 (-2.00%) | 12.23 | 12.53 | 5.50M |
| 2024-12-03 | 13.35 | 12.48 | ↓$0.87 (-6.52%) | 12.25 | 13.48 | 12.37M |
| 2024-12-02 | 13.14 | 13.48 | ↑$0.34 (2.59%) | 13.14 | 13.48 | 3.48M |
| 2024-11-29 | 13.16 | 13.21 | ↑$0.05 (0.38%) | 13.08 | 13.41 | 1.64M |
| 2024-11-27 | 13.20 | 13.13 | ↓$0.07 (-0.53%) | 13.12 | 13.48 | 4.10M |
| 2024-11-26 | 13.36 | 13.13 | ↓$0.23 (-1.72%) | 12.83 | 13.36 | 5.45M |
| 2024-11-25 | 13.49 | 13.39 | ↓$0.10 (-0.74%) | 13.26 | 13.65 | 4.52M |
| 2024-11-22 | 13.37 | 13.36 | ↓$0.01 (-0.07%) | 13.15 | 13.46 | 3.63M |
| 2024-11-21 | 13.40 | 13.40 | ↑$0.00 (0.00%) | 13.26 | 13.58 | 4.56M |
| 2024-11-20 | 13.29 | 13.44 | ↑$0.15 (1.13%) | 13.17 | 13.47 | 2.20M |
| 2024-11-19 | 13.36 | 13.31 | ↓$0.05 (-0.37%) | 13.15 | 13.45 | 2.96M |
| 2024-11-18 | 13.79 | 13.45 | ↓$0.34 (-2.47%) | 13.30 | 13.90 | 6.30M |
| 2024-11-15 | 13.90 | 13.98 | ↑$0.08 (0.58%) | 13.68 | 14.07 | 5.10M |
| 2024-11-14 | 14.22 | 14.04 | ↓$0.18 (-1.27%) | 13.88 | 14.24 | 2.98M |
| 2024-11-13 | 14.17 | 14.19 | ↑$0.02 (0.14%) | 14.13 | 14.32 | 3.46M |
| 2024-11-12 | 14.08 | 14.12 | ↑$0.04 (0.28%) | 14.02 | 14.71 | 3.95M |
| 2024-11-11 | 14.18 | 14.27 | ↑$0.09 (0.63%) | 14.02 | 14.44 | 3.25M |
| 2024-11-08 | 14.28 | 14.07 | ↓$0.21 (-1.47%) | 13.84 | 14.40 | 6.32M |
Create an account or log in to view more rows.
$ELAN diversified
$ELAN who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$ELAN Green today if ya buy
$ELAN Chill out and chill some more. It's all temporary.
$ELAN day trade is ok to buy here but sell later
$ELAN lfg!!! So much movement ! Buy n hodl!
$ELAN we need those buyers and volume.
$ELAN has just been halted from trading.
$ELAN do what the markets tells you to do not the other way around
$ELAN this is just going to go up forever