Historical Data for Elanco Animal Health Incorporated (ELAN)

$ 22.93   0.66 (+2.96%) Volume: 5.37m 6:30 PM EDT Jun 3, 2020
After Hours:  $ 22.73   -0.20 (-0.87%) Volume: 177.89k 7:36 PM EDT Jun 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 22.53 23.165 22.53 22.93 5.37m 0.66 2.96% 22.93 123.24m 32,784
06/02/20 21.34 22.28 21.205 22.27 5.32m 1.07 5.05% 22.27 117.3m 24,056
06/01/20 21.24 21.40 21.01 21.20 2.58m -0.21 -0.98% 21.20 54.68m 18,793
05/29/20 21.17 21.50 20.9323 21.41 5.75m 0.03 0.14% 21.41 122.76m 24,387
05/28/20 21.37 21.71 21.15 21.38 5.2m 0.25 1.18% 21.38 111.62m 30,451
05/27/20 19.80 21.23 19.41 21.13 9.93m 1.76 9.09% 21.13 204.38m 48,527
05/26/20 19.43 19.745 19.05 19.37 7.12m 0.43 2.27% 19.37 138.11m 34,480
05/22/20 18.95 19.25 18.58 18.94 4.82m 0.00 0.00% 18.94 91.24m 31,278
05/21/20 19.54 19.54 18.83 18.94 5.09m -0.62 -3.17% 18.94 96.81m 28,526
05/20/20 19.91 19.91 19.40 19.56 3.68m 0.15 0.77% 19.56 71.76m 26,641
05/19/20 19.67 19.79 19.13 19.41 3.05m -0.30 -1.52% 19.41 59.44m 20,921
05/18/20 19.64 20.13 19.395 19.71 5.76m 0.59 3.09% 19.71 113.48m 31,608
05/15/20 19.18 19.3248 18.75 19.12 6.01m -0.26 -1.34% 19.12 114.24m 32,375
05/14/20 18.83 19.52 18.37 19.38 4.46m 0.09 0.47% 19.38 85.61m 24,614
05/13/20 20.00 20.00 18.80 19.29 3.73m -0.69 -3.45% 19.29 71.76m 28,321
05/12/20 20.74 20.825 19.94 19.98 6.98m -0.79 -3.80% 19.98 141.98m 33,205
05/11/20 19.68 21.07 19.40 20.77 7.1m 0.93 4.69% 20.77 144.92m 37,198
05/08/20 20.40 20.425 19.23 19.84 9.97m -0.04 -0.20% 19.84 197.87m 50,384
05/07/20 21.00 21.55 19.76 19.88 14.97m -3.05 -13.30% 19.88 306m 71,950
05/06/20 24.23 24.31 22.84 22.93 5.8m -1.22 -5.05% 22.93 134.7m 29,099
05/05/20 24.36 24.98 24.085 24.15 2.28m 0.18 0.75% 24.15 55.83m 18,706
05/04/20 23.46 24.20 23.22 23.97 2.27m -0.07 -0.29% 23.97 54.15m 16,948