Free Trial

Elanco Animal Health (ELAN) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free ELAN Stock Alerts
$13.45
+0.52 (+4.02%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Elanco Animal Health Stock Price Performance

5 Day
Performance
+3.86%
1 Month
Performance
-14.98%
3 Month
Performance
-7.66%
6 Month
Performance
+48.05%
Year-To-Date
Performance
-9.73%
1 Year
Performance
+32.25%
Receive ELAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Elanco Animal Health and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

ELAN Stock Chart for Wednesday, April, 24, 2024

ELAN Chart by TradingView

Elanco Animal Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$12.93$13.45
+4.02%		$13.73$12.984.79 million shs$6.63 billion
04/22/2024$12.95$12.93
-0.15%		$13.19$12.735.40 million shs$6.37 billion
04/19/2024$13.58$12.95
-4.60%		$13.49$12.695.74 million shs$6.38 billion
04/18/2024$13.41$13.58
+1.23%		$13.74$13.333.81 million shs$6.69 billion
04/17/2024$13.65$13.41
-1.72%		$13.81$13.374.15 million shs$6.61 billion
04/16/2024$13.87$13.65
-1.62%		$13.90$13.554.30 million shs$6.73 billion
04/15/2024$14.35$13.87
-3.34%		$14.54$13.804.68 million shs$6.84 billion
04/12/2024$14.76$14.35
-2.74%		$14.74$14.234.43 million shs$7.07 billion
04/11/2024$14.74$14.76
+0.10%		$14.95$14.552.71 million shs$7.27 billion
04/10/2024$15.25$14.74
-3.34%		$15.05$14.674.62 million shs$7.27 billion
04/09/2024$15.49$15.25
-1.52%		$15.56$15.089.71 million shs$7.52 billion
04/08/2024$15.56$15.49
-0.48%		$15.60$15.442.43 million shs$7.63 billion
04/05/2024$15.49$15.55
+0.39%		$15.66$15.404.45 million shs$7.67 billion
04/04/2024$15.43$15.49
+0.39%		$15.80$15.364.04 million shs$7.64 billion
04/03/2024$15.58$15.43
-0.96%		$15.80$15.423.39 million shs$7.61 billion
04/02/2024$15.96$15.58
-2.38%		$15.85$15.552.86 million shs$7.68 billion
04/01/2024$16.28$15.96
-1.97%		$16.41$15.943.41 million shs$7.87 billion
03/29/2024$16.28$16.28$16.41$16.122.32 million shs$8.03 billion
03/28/2024$16.17$16.28
+0.68%		$16.41$16.122.32 million shs$8.03 billion
03/27/2024$15.90$16.17
+1.73%		$16.17$15.922.02 million shs$7.97 billion
03/26/2024$15.91$15.90
-0.09%		$16.06$15.842.79 million shs$7.84 billion
03/25/2024$15.82$15.91
+0.57%		$16.20$15.871.90 million shs$7.84 billion
03/22/2024$16.30$15.82
-2.94%		$16.43$15.782.52 million shs$7.80 billion
03/21/2024$16.18$16.30
+0.74%		$16.51$16.172.72 million shs$8.04 billion
03/20/2024$15.68$16.18
+3.19%		$16.18$15.582.80 million shs$7.98 billion
03/19/2024$15.77$15.68
-0.57%		$15.83$15.583.64 million shs$7.73 billion
03/18/2024$15.72$15.77
+0.32%		$16.04$15.724.70 million shs$7.77 billion
03/15/2024$15.76$15.73
-0.16%		$15.86$15.533.60 million shs$7.75 billion
03/14/2024$15.92$15.76
-1.04%		$15.87$15.522.95 million shs$7.77 billion
03/13/2024$15.77$15.92
+0.95%		$16.32$15.713.99 million shs$7.85 billion
03/12/2024$16.01$15.77
-1.50%		$16.13$15.743.99 million shs$7.77 billion
03/11/2024$16.45$16.01
-2.67%		$16.73$16.015.04 million shs$7.89 billion
03/08/2024$16.29$16.45
+1.01%		$16.51$16.253.14 million shs$8.11 billion
03/07/2024$16.05$16.29
+1.46%		$16.30$16.082.65 million shs$8.03 billion
03/06/2024$15.99$16.05
+0.38%		$16.25$15.913.17 million shs$7.91 billion
03/05/2024$16.18$15.99
-1.17%		$16.39$15.953.04 million shs$7.88 billion
03/04/2024$16.03$16.18
+0.94%		$16.26$15.743.31 million shs$7.98 billion
03/01/2024$15.89$16.05
+1.01%		$16.15$15.763.94 million shs$7.91 billion
02/29/2024$15.94$15.89
-0.28%		$16.21$15.854.85 million shs$7.83 billion
02/28/2024$16.47$15.94
-3.25%		$16.37$15.914.01 million shs$7.85 billion
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
02/27/2024$16.27$16.47
+1.23%		$16.65$16.354.12 million shs$8.12 billion
02/26/2024$16.37$16.27
-0.61%		$16.88$15.1411.02 million shs$8.02 billion
02/23/2024$16.16$16.38
+1.33%		$16.45$16.067.68 million shs$8.07 billion
02/22/2024$16.17$16.16
-0.06%		$16.38$15.996.09 million shs$7.96 billion
02/21/2024$16.15$16.17
+0.15%		$16.19$15.924.67 million shs$7.97 billion
02/20/2024$16.25$16.15
-0.65%		$16.32$15.934.26 million shs$7.96 billion
02/19/2024$16.25$16.25$16.55$16.153.25 million shs$8.01 billion
02/16/2024$16.41$16.25
-0.98%		$16.55$16.153.14 million shs$8.01 billion
02/15/2024$16.07$16.41
+2.12%		$16.56$16.113.65 million shs$8.09 billion
02/14/2024$15.70$16.07
+2.36%		$16.11$15.812.57 million shs$7.92 billion
02/13/2024$16.18$15.70
-2.94%		$15.91$15.384.20 million shs$7.74 billion
02/12/2024$15.97$16.18
+1.28%		$16.34$15.953.84 million shs$7.97 billion
02/09/2024$15.87$15.98
+0.69%		$16.01$15.723.23 million shs$7.87 billion
02/08/2024$15.78$15.87
+0.57%		$15.95$15.623.55 million shs$7.82 billion
02/07/2024$16.03$15.78
-1.56%		$16.08$15.774.00 million shs$7.78 billion
02/06/2024$15.90$16.03
+0.82%		$16.07$15.676.92 million shs$7.90 billion
02/05/2024$14.73$15.90
+7.94%		$15.93$14.959.35 million shs$7.84 billion
02/02/2024$14.80$14.73
-0.44%		$14.84$14.352.67 million shs$7.26 billion
02/01/2024$14.74$14.80
+0.37%		$14.92$14.513.38 million shs$7.29 billion
01/31/2024$15.12$14.74
-2.51%		$15.33$14.734.62 million shs$7.26 billion
01/30/2024$15.19$15.12
-0.46%		$15.19$14.983.81 million shs$7.45 billion
01/29/2024$15.18$15.19
+0.07%		$15.25$15.022.88 million shs$7.49 billion
01/26/2024$14.84$15.19
+2.36%		$15.28$14.874.09 million shs$7.49 billion
01/25/2024$14.57$14.84
+1.89%		$15.00$14.593.27 million shs$7.31 billion
01/24/2024$14.73$14.57
-1.09%		$15.04$14.524.37 million shs$7.18 billion
01/23/2024$14.54$14.73
+1.27%		$14.82$14.454.07 million shs$7.26 billion

Related Companies:
This page (NYSE:ELAN) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
How to camouflage a factory of 53,000 workers
Stansberry Research
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
The #1 Crypto for 2024
InvestorPlace
Man Who Predicted 2008: “This Will be Worse.”
Altimetry