USX:ELAN - Elanco Animal Health Inc Elanco Animal Health
Sector: Health Care, Industry: Pharmaceuticals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
2 Jan 2024 USD 14.67 14.86 14.52 14.64 14.64 -0.26 (-1.74%) 3,759,800
29 Dec 2023 USD 14.82 15.1 14.82 14.9 14.9 -0.04 (-0.27%) 3,407,400
28 Dec 2023 USD 14.78 14.97 14.71 14.94 14.94 +0.14 (+0.95%) 2,250,700
27 Dec 2023 USD 14.8 14.95 14.71 14.8 14.8 +0.01 (+0.07%) 2,055,500
26 Dec 2023 USD 14.7 14.9 14.62 14.79 14.79 +0.12 (+0.82%) 3,492,300
22 Dec 2023 USD 14.55 14.81 14.52 14.67 14.67 +0.15 (+1.03%) 3,006,900
21 Dec 2023 USD 14.24 14.58 14.13 14.52 14.52 +0.51 (+3.64%) 3,499,100
20 Dec 2023 USD 14.24 14.48 13.99 14.01 14.01 -0.28 (-1.96%) 4,977,300
19 Dec 2023 USD 14 14.38 13.87 14.29 14.29 +0.62 (+4.54%) 7,832,100
18 Dec 2023 USD 13.72 13.89 13.53 13.67 13.67 -0.09 (-0.65%) 6,716,600
15 Dec 2023 USD 14.06 14.28 13.57 13.76 13.76 -0.01 (-0.07%) 8,103,600
14 Dec 2023 USD 13.99 14.28 13.51 13.77 13.77 +0.11 (+0.81%) 12,508,200
13 Dec 2023 USD 12.72 13.81 12.65 13.66 13.66 +0.97 (+7.64%) 7,859,200
12 Dec 2023 USD 12.7 12.78 12.5 12.69 12.69 -0.02 (-0.16%) 3,846,600
11 Dec 2023 USD 12.75 12.81 12.6 12.71 12.71 -0.09 (-0.70%) 4,322,300
8 Dec 2023 USD 12.77 12.96 12.59 12.8 12.8 +0.03 (+0.23%) 9,822,400
7 Dec 2023 USD 13.06 13.12 12.61 12.77 12.77 -0.1 (-0.78%) 4,774,100
6 Dec 2023 USD 13.01 13.21 12.84 12.87 12.87 +0.01 (+0.08%) 4,876,800
5 Dec 2023 USD 12.63 12.99 12.57 12.86 12.86 +0.03 (+0.23%) 6,337,400
4 Dec 2023 USD 12.3 12.88 12.3 12.83 12.83 +0.43 (+3.47%) 7,240,600
1 Dec 2023 USD 11.78 12.41 11.62 12.4 12.4 +0.62 (+5.26%) 6,635,400
30 Nov 2023 USD 12.02 12.08 11.71 11.78 11.78 -0.24 (-2.00%) 5,233,800
29 Nov 2023 USD 12.04 12.31 11.99 12.02 12.02 +0.03 (+0.25%) 4,396,900
28 Nov 2023 USD 12 12.05 11.82 11.99 11.99 -0.06 (-0.50%) 3,843,700
27 Nov 2023 USD 11.86 12.11 11.76 12.05 12.05 +0.11 (+0.92%) 5,565,800
24 Nov 2023 USD 11.9 12.01 11.88 11.94 11.94 +0.01 (+0.08%) 1,151,900
22 Nov 2023 USD 11.87 12 11.8 11.93 11.93 +0.15 (+1.27%) 3,292,200
21 Nov 2023 USD 11.82 11.96 11.76 11.78 11.78 -0.1 (-0.84%) 3,157,300
20 Nov 2023 USD 11.81 12.03 11.64 11.88 11.88 +0.06 (+0.51%) 4,590,100
17 Nov 2023 USD 11.64 11.84 11.56 11.82 11.82 +0.33 (+2.87%) 4,663,300



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms