Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Elanco Animal Health Inc (NY: ELAN )

13.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	12.44	12.55	12.16	12.20	3,953,115	-0.20(-1.61%)
Aug 30, 2023	12.51	12.57	12.33	12.40	3,953,540	-0.22(-1.74%)
Aug 29, 2023	12.22	12.67	12.14	12.62	5,396,978	+0.43(+3.53%)
Aug 28, 2023	12.03	12.33	12.03	12.19	4,135,611	+0.34(+2.87%)
Aug 25, 2023	11.68	11.97	11.60	11.85	4,492,291	+0.18(+1.54%)
Aug 24, 2023	11.79	11.93	11.66	11.67	3,072,210	-0.20(-1.68%)
Aug 23, 2023	11.72	11.91	11.57	11.87	2,562,183	+0.26(+2.24%)
Aug 22, 2023	11.67	11.83	11.52	11.61	5,663,770	-0.08(-0.68%)
Aug 21, 2023	11.62	11.76	11.49	11.69	3,355,945	+0.07(+0.60%)
Aug 18, 2023	11.29	11.63	11.25	11.62	5,228,179	+0.16(+1.40%)
Aug 17, 2023	11.62	11.68	11.36	11.46	3,889,791	-0.08(-0.69%)
Aug 16, 2023	11.66	11.76	11.53	11.54	3,913,684	-0.23(-1.95%)
Aug 15, 2023	11.85	11.93	11.71	11.77	3,407,724	-0.23(-1.92%)
Aug 14, 2023	12.13	12.18	11.97	12.00	3,145,928	-0.17(-1.40%)
Aug 11, 2023	12.11	12.37	12.10	12.17	4,505,930	-0.05(-0.41%)
Aug 10, 2023	12.30	12.43	12.10	12.22	5,102,751	-0.05(-0.41%)
Aug 09, 2023	12.45	12.60	12.18	12.27	5,758,757	-0.19(-1.52%)
Aug 08, 2023	12.15	12.52	11.87	12.46	7,091,955	+0.34(+2.81%)
Aug 07, 2023	12.20	12.71	12.01	12.12	10,822,044	+0.47(+4.03%)
Aug 04, 2023	11.70	11.83	11.60	11.65	10,947,149	-0.06(-0.51%)
Aug 03, 2023	11.68	11.82	11.48	11.71	9,227,203	-0.02(-0.17%)
Aug 02, 2023	11.82	11.99	11.68	11.73	11,027,548	-0.24(-2.01%)
Aug 01, 2023	11.97	12.10	11.74	11.97	3,578,980	-0.10(-0.83%)
Jul 31, 2023	12.07	12.16	11.99	12.07	3,767,536	+0.08(+0.67%)
Jul 28, 2023	12.45	12.53	11.96	11.99	5,630,029	-0.14(-1.15%)
Jul 27, 2023	12.28	12.37	12.10	12.13	4,979,606	-0.05(-0.41%)
Jul 26, 2023	11.82	12.22	11.81	12.18	6,457,892	+0.43(+3.66%)
Jul 25, 2023	12.01	12.30	11.72	11.75	9,334,304	-0.30(-2.49%)
Jul 24, 2023	12.01	12.33	11.92	12.05	6,866,086	+0.03(+0.25%)
Jul 21, 2023	11.50	12.21	11.46	12.02	8,894,529	+0.45(+3.89%)
Jul 20, 2023	11.77	11.85	11.54	11.57	5,145,300	-0.25(-2.12%)
Jul 19, 2023	11.70	12.00	11.67	11.82	5,653,007	+0.17(+1.46%)
Jul 18, 2023	11.74	11.79	11.43	11.65	6,210,455	+0.13(+1.13%)
Jul 17, 2023	11.75	11.83	11.43	11.52	9,787,569	-0.32(-2.70%)
Jul 14, 2023	11.41	11.92	11.09	11.84	20,846,604	+1.24(+11.70%)
Jul 13, 2023	10.47	10.66	10.34	10.60	3,961,917	+0.28(+2.71%)
Jul 12, 2023	10.74	10.74	10.30	10.32	5,402,837	-0.18(-1.71%)
Jul 11, 2023	10.30	10.68	10.19	10.50	5,275,220	+0.35(+3.45%)
Jul 10, 2023	10.06	10.25	10.01	10.15	5,553,176	+0.11(+1.10%)
Jul 07, 2023	9.890	10.21	9.890	10.04	5,612,922	+0.23(+2.34%)
Jul 06, 2023	9.700	9.870	9.570	9.810	4,637,836	-0.09(-0.91%)
Jul 05, 2023	9.930	10.02	9.795	9.900	4,947,091	-0.13(-1.30%)
Jul 03, 2023	10.03	10.17	9.900	10.03	2,310,965	-0.03(-0.30%)
Jun 30, 2023	10.14	10.17	9.970	10.06	3,329,027	+0.02(+0.20%)
Jun 29, 2023	9.970	10.19	9.900	10.04	3,593,876	+0.08(+0.80%)
Jun 28, 2023	10.21	10.23	9.950	9.960	3,892,018	-0.25(-2.45%)
Jun 27, 2023	9.880	10.22	9.760	10.21	5,883,167	+0.33(+3.34%)
Jun 26, 2023	9.840	9.950	9.750	9.880	4,327,612	+0.06(+0.61%)
Jun 23, 2023	9.820	10.02	9.770	9.820	9,335,480	-0.17(-1.70%)
Jun 22, 2023	9.990	10.05	9.770	9.990	3,472,491	+0.00(+0.00%)
Jun 21, 2023	10.15	10.24	9.980	9.990	3,620,890	-0.24(-2.35%)
Jun 20, 2023	10.14	10.30	9.940	10.23	6,181,917	-0.14(-1.35%)
Jun 16, 2023	10.21	10.41	10.13	10.37	10,444,378	+0.16(+1.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Elanco Animal Health Inc (NY: ELAN )

Historical Prices