USX:ELAT - Elanco Animal Health Incorporat Elanco Animal Health Incorpora
Sector: Health Care, Industry: Pharmaceuticals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
22 Jun 2021 USD 53.85 52.93 53.04 53.82 53.82 +1.050 (+1.99%) 77,291
21 Jun 2021 USD 53.59 52.77 53.53 52.77 52.77 -0.580 (-1.09%) 113,424
18 Jun 2021 USD 53.8929 53.35 53.8929 53.35 53.35 -1.180 (-2.16%) 52,911
17 Jun 2021 USD 54.53 53.7 53.7 54.53 54.53 +0.650 (+1.21%) 216,150
16 Jun 2021 USD 54.95 53.03 53.03 53.88 53.88 +0.790 (+1.49%) 442,779
15 Jun 2021 USD 53.8785 52.02 52.02 53.09 53.09 +1.080 (+2.08%) 14,067
14 Jun 2021 USD 52.08 51.39 52.08 52.01 52.01 +0.040 (+0.08%) 10,236
11 Jun 2021 USD 51.97 51.31 51.31 51.97 51.97 +0.200 (+0.39%) 1,959
10 Jun 2021 USD 52.25 51.37 52.25 51.77 51.77 -0.430 (-0.82%) 3,174
9 Jun 2021 USD 52.2 51.43 51.43 52.2 52.2 +1.050 (+2.05%) 4,367
8 Jun 2021 USD 51.17 51.13 51.17 51.15 51.15 -0.717 (-1.38%) 5,099
7 Jun 2021 USD 52.3 51.6 52.3 51.8667 51.8667 -0.353 (-0.68%) 92,864
4 Jun 2021 USD 53.31 52.07 53.31 52.22 52.22 -1.190 (-2.23%) 94,902
3 Jun 2021 USD 53.45 53.41 53.45 53.41 53.41 -0.380 (-0.71%) 2,796
2 Jun 2021 USD 53.86 53.47 53.51 53.79 53.79 +0.075 (+0.14%) 44,226
1 Jun 2021 USD 54.54 53.715 54.54 53.715 53.715 -0.435 (-0.80%) 92,154
28 May 2021 USD 54.27 53.85 54.0 54.15 54.15 +0.490 (+0.91%) 19,032
27 May 2021 USD 54.0813 53.66 53.845 53.66 53.66 +0.160 (+0.30%) 70,051
26 May 2021 USD 53.76 53.5 53.535 53.5 53.5 -0.210 (-0.39%) 363,469
25 May 2021 USD 54.0 53.54 54.0 53.71 53.71 -0.170 (-0.32%) 3,245
24 May 2021 USD 53.95 53.5 53.8 53.88 53.88 +0.400 (+0.75%) 92,469
21 May 2021 USD 53.89 53.4 53.4 53.48 53.48 +0.160 (+0.30%) 174,083
20 May 2021 USD 53.32 52.75 52.75 53.32 53.32 +0.770 (+1.47%) 111,972
19 May 2021 USD 52.6 52.287 52.36 52.55 52.55 +0.020 (+0.04%) 70,817
18 May 2021 USD 52.69 52.475 52.6 52.53 52.53 +0.580 (+1.12%) 52,930
17 May 2021 USD 52.3 51.66 51.7 51.95 51.95 +0.190 (+0.37%) 100,688
14 May 2021 USD 51.87 50.78 50.78 51.76 51.76 +1.210 (+2.39%) 166,832
13 May 2021 USD 51.03 49.78 49.78 50.55 50.55 +2.530 (+5.27%) 19,641
12 May 2021 USD 48.6 47.8 48.6 48.02 48.02 -0.550 (-1.13%) 10,053
11 May 2021 USD 48.61 48.32 48.55 48.57 48.57 +0.020 (+0.04%) 3,632