Elanco Animal Health Inc (ELAT)
NYSE: ELAT
· Real-Time Price · USD
21.32
0.22 (1.04%)
At close: Jan 31, 2023, 10:00 PM
ELAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2023 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 0 |
| Feb 13, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.00% | 0 |
| Feb 8, 2023 | 20.37 | 21.50 | 19.20 | 21.32 | 21.32 | 0.00% | 1,123,315 |
| Jan 31, 2023 | 20.37 | 21.51 | 19.13 | 21.32 | 21.32 | 1.04% | 1,123,315 |
| Jan 30, 2023 | 21.51 | 21.53 | 20.99 | 21.10 | 21.10 | -3.30% | 49,905 |
| Jan 27, 2023 | 21.52 | 22.19 | 21.52 | 21.82 | 21.82 | 1.39% | 104,834 |
| Jan 26, 2023 | 21.05 | 21.62 | 20.93 | 21.52 | 21.52 | 3.66% | 105,726 |
| Jan 25, 2023 | 20.25 | 20.76 | 19.91 | 20.76 | 20.76 | 0.83% | 16,071 |
| Jan 24, 2023 | 20.65 | 20.65 | 20.46 | 20.59 | 20.59 | 0.00% | 423,406 |
| Jan 23, 2023 | 20.74 | 20.74 | 20.50 | 20.59 | 20.59 | 0.49% | 3,592 |
| Jan 20, 2023 | 20.30 | 20.49 | 20.27 | 20.49 | 20.49 | 1.04% | 3,286 |
| Jan 19, 2023 | 19.37 | 20.34 | 19.37 | 20.28 | 20.28 | 2.74% | 7,799 |
| Jan 18, 2023 | 20.26 | 20.26 | 19.63 | 19.74 | 19.74 | -1.15% | 13,359 |
| Jan 17, 2023 | 20.13 | 20.45 | 19.85 | 19.97 | 19.97 | 0.10% | 15,530 |
| Jan 13, 2023 | 20.46 | 20.88 | 19.95 | 19.95 | 19.95 | -3.39% | 25,351 |
| Jan 12, 2023 | 20.63 | 20.99 | 20.61 | 20.65 | 20.65 | -2.82% | 5,174 |
| Jan 11, 2023 | 21.32 | 21.35 | 21.10 | 21.25 | 20.63 | 2.16% | 35,107 |
| Jan 10, 2023 | 20.54 | 20.82 | 20.54 | 20.80 | 20.19 | 0.63% | 1,560 |
| Jan 9, 2023 | 20.50 | 21.00 | 20.45 | 20.67 | 20.07 | 1.62% | 5,803 |
| Jan 6, 2023 | 20.31 | 20.52 | 19.71 | 20.34 | 19.75 | 0.15% | 3,581 |