Elanco Animal Health More Historical Data - 5EA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Elanco Animal Health Inc (5EA)
Elanco Animal Health Inc (5EA) Historical

5EA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 08 2025	11.308	-0.31	-2.65%	11.308	11.308	11.308	333
Jan 07 2025	11.616	-0.18	-1.49%	11.616	11.616	11.616	5
Jan 06 2025	11.792	0.03	0.26%	11.20	11.792	11.20	692
Jan 03 2025	11.762	-0.23	-1.95%	11.628	11.762	11.628	278
Jan 02 2025	11.996	0.20	1.66%	12.00	12.00	11.996	142
Dec 30 2024	11.80	0.25	2.15%	11.802	11.802	11.468	373
Dec 27 2024	11.552	0.32	2.87%	11.552	11.552	11.552	107
Dec 23 2024	11.23	-0.26	-2.26%	11.354	11.358	11.23	152
Dec 20 2024	11.49	0.10	0.84%	11.496	11.496	11.302	140
Dec 19 2024	11.394	0.02	0.21%	11.394	11.394	11.394	1,350
Dec 18 2024	11.37	-0.21	-1.81%	11.37	11.37	11.37	20
Dec 17 2024	11.58	0.00	0.00%	11.58	11.58	11.58	0.00
Dec 16 2024	11.58	-0.43	-3.58%	11.40	11.692	11.40	171
Dec 13 2024	12.01	0.00	0.00%	12.01	12.01	12.01	0.00
Dec 12 2024	12.01	0.13	1.08%	11.81	12.01	11.81	105
Dec 11 2024	11.882	-0.12	-0.98%	12.004	12.004	11.882	184
Dec 10 2024	12.00	-0.23	-1.88%	12.03	12.04	12.00	701
Dec 09 2024	12.23	0.44	3.75%	12.02	12.23	11.862	1,918
Dec 06 2024	11.788	0.32	2.77%	11.634	11.788	11.634	2,240
Dec 05 2024	11.47	-0.36	-3.08%	11.75	11.75	11.47	3,400
Dec 04 2024	11.834	-0.08	-0.67%	12.118	12.118	11.784	285
Dec 03 2024	11.914	-0.59	-4.69%	12.35	12.368	11.88	314
Dec 02 2024	12.50	0.00	0.00%	12.50	12.50	12.50	0.00
Nov 29 2024	12.50	0.00	-0.02%	12.29	12.65	12.29	331
Nov 28 2024	12.502	0.00	0.00%	12.502	12.502	12.502	0.00
Nov 27 2024	12.502	0.00	0.00%	12.502	12.502	12.502	0.00
Nov 26 2024	12.502	-0.55	-4.23%	12.752	12.752	12.308	2,295
Nov 25 2024	13.054	0.18	1.41%	13.054	13.054	13.054	1
Nov 22 2024	12.872	0.00	0.00%	12.872	12.872	12.872	0.00
Nov 21 2024	12.872	0.33	2.66%	12.936	12.936	12.872	520
Nov 20 2024	12.538	0.00	0.00%	12.538	12.538	12.538	0.00
Nov 19 2024	12.538	-0.26	-2.05%	12.538	12.538	12.538	1,600
Nov 18 2024	12.80	-0.32	-2.47%	13.024	13.032	12.80	400
Nov 15 2024	13.124	-0.29	-2.15%	13.41	13.41	13.124	515
Nov 14 2024	13.412	0.00	0.00%	13.412	13.412	13.412	0.00
Nov 13 2024	13.412	0.00	0.00%	13.412	13.412	13.412	0.00
Nov 12 2024	13.412	0.09	0.69%	13.244	13.65	13.244	1,162
Nov 11 2024	13.32	0.14	1.03%	13.276	13.32	13.276	866
Nov 08 2024	13.184	-0.19	-1.45%	13.804	13.804	13.184	203
Nov 07 2024	13.378	1.52	12.86%	12.20	13.39	12.20	5,459
Nov 06 2024	11.854	0.20	1.70%	12.288	12.406	11.854	3,879
Nov 05 2024	11.656	0.00	0.00%	11.656	11.656	11.656	0.00
Nov 04 2024	11.656	0.06	0.50%	11.656	11.656	11.656	45
Nov 01 2024	11.598	-0.19	-1.58%	11.598	11.598	11.598	50
Oct 31 2024	11.784	0.33	2.86%	11.784	11.784	11.784	1,200
Oct 30 2024	11.456	-0.04	-0.38%	11.456	11.456	11.456	20
Oct 29 2024	11.50	0.00	0.00%	11.50	11.50	11.50	0.00
Oct 28 2024	11.50	0.00	-0.03%	11.50	11.50	11.50	65
Oct 25 2024	11.504	-0.25	-2.13%	11.282	11.504	11.282	275
Oct 24 2024	11.754	0.13	1.15%	11.754	11.754	11.754	200
Oct 23 2024	11.62	0.19	1.70%	11.812	11.812	11.456	760
Oct 22 2024	11.426	-0.30	-2.59%	11.426	11.426	11.426	500
Oct 21 2024	11.73	-0.29	-2.43%	11.90	11.90	11.73	287
Oct 18 2024	12.022	0.20	1.69%	12.022	12.022	12.022	7
Oct 17 2024	11.822	-0.56	-4.49%	12.08	12.08	11.822	210
Oct 16 2024	12.378	-0.63	-4.86%	12.614	12.614	12.378	66
Oct 15 2024	13.01	-0.18	-1.38%	13.41	13.41	13.01	1,122
Oct 14 2024	13.192	-0.24	-1.77%	13.20	13.20	13.192	1,437
Oct 11 2024	13.43	0.00	0.00%	13.43	13.43	13.43	0.00

Elanco Animal Health

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions