Elanco Animal Health (ELAN) Historical Stock Data
13.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELAN is up 0.02% a day on average. There have been 16 days where Elanco Animal Health closed green and 14 days where ELAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 13.20 | 14.50 | ↑$1.30 (9.85%) | 12.87 | 14.75 | 9.25M |
| 2024-11-06 | 12.82 | 12.86 | ↑$0.04 (0.31%) | 12.65 | 13.10 | 9.50M |
| 2024-11-05 | 12.45 | 12.67 | ↑$0.22 (1.77%) | 12.35 | 12.77 | 2.90M |
| 2024-11-04 | 12.60 | 12.56 | ↓$0.04 (-0.32%) | 12.50 | 12.83 | 3.26M |
| 2024-11-01 | 12.60 | 12.60 | ↑$0.00 (0.00%) | 12.50 | 12.75 | 3.80M |
| 2024-10-31 | 12.70 | 12.64 | ↓$0.06 (-0.47%) | 12.42 | 12.79 | 8.82M |
| 2024-10-30 | 12.49 | 12.78 | ↑$0.29 (2.32%) | 12.46 | 12.78 | 4.54M |
| 2024-10-29 | 12.47 | 12.51 | ↑$0.04 (0.32%) | 12.40 | 12.62 | 2.88M |
| 2024-10-28 | 12.49 | 12.51 | ↑$0.02 (0.16%) | 12.41 | 12.63 | 3.05M |
| 2024-10-25 | 12.35 | 12.41 | ↑$0.06 (0.49%) | 12.19 | 12.47 | 2.84M |
| 2024-10-24 | 12.43 | 12.39 | ↓$0.04 (-0.32%) | 12.34 | 12.66 | 3.06M |
| 2024-10-23 | 12.66 | 12.51 | ↓$0.15 (-1.18%) | 12.33 | 12.69 | 3.70M |
| 2024-10-22 | 12.46 | 12.66 | ↑$0.20 (1.61%) | 12.27 | 12.68 | 3.92M |
| 2024-10-21 | 12.97 | 12.62 | ↓$0.35 (-2.70%) | 12.62 | 13.16 | 3.65M |
| 2024-10-18 | 12.77 | 12.97 | ↑$0.20 (1.57%) | 12.71 | 13.19 | 4.80M |
| 2024-10-17 | 13.21 | 12.83 | ↓$0.38 (-2.88%) | 12.75 | 13.21 | 6.58M |
| 2024-10-16 | 13.83 | 13.26 | ↓$0.57 (-4.12%) | 13.11 | 13.96 | 8.99M |
| 2024-10-15 | 14.24 | 13.95 | ↓$0.29 (-2.04%) | 13.94 | 14.46 | 3.16M |
| 2024-10-14 | 14.42 | 14.37 | ↓$0.05 (-0.35%) | 14.21 | 14.50 | 2.83M |
| 2024-10-11 | 14.48 | 14.37 | ↓$0.11 (-0.76%) | 14.31 | 14.66 | 2.80M |
| 2024-10-10 | 14.50 | 14.52 | ↑$0.02 (0.14%) | 14.42 | 14.76 | 2.98M |
Create an account or log in to view more rows.
$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
$ELAN we always finish green after a red week. Less go!