Dark

ELAT
Elanco Animal Health Incorporated 5.00% Tangible Equity Units
stock NYSE

Inactive

Jan 31, 2023

21.32USD+1.043%(+0.22)1,123,315

Pre-market

0.00USD-100.000%(-21.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-01-31	20.3700	21.5100	19.1300	21.3200	+1.043%	1,123,315	0.000%
2023-01-30	21.5100	21.5300	20.9900	21.1000	-3.300%	49,905	+1.043%
2023-01-27	21.5200	22.1900	21.5200	21.8200	+1.394%	104,834	-2.291%
2023-01-26	21.0500	21.6250	20.9300	21.5200	+3.661%	105,726	-0.929%
2023-01-25	20.2500	20.7600	19.9100	20.7600	+0.826%	16,071	+2.697%
2023-01-24	20.6500	20.6500	20.4650	20.5900	0.000%	423,406	+3.545%
2023-01-23	20.7400	20.7400	20.5000	20.5900	+0.488%	3,592	+3.545%
2023-01-20	20.3000	20.4900	20.2700	20.4900	+1.036%	3,286	+4.051%
2023-01-19	19.3700	20.3400	19.3700	20.2800	+2.736%	7,799	+5.128%
2023-01-18	20.2600	20.2600	19.6300	19.7400	-1.152%	13,359	+8.004%
2023-01-17	20.1300	20.4500	19.8500	19.9700	+0.100%	15,530	+6.760%
2023-01-13	20.4600	20.8800	19.9500	19.9500	-3.390%	25,351	+6.867%
2023-01-12	20.6349	20.9900	20.6100	20.6500	-2.824%	5,174	+3.245%
2023-01-11	21.3155	21.3500	21.1000	21.2500	+2.163%	35,107	+0.329%
2023-01-10	20.5400	20.8200	20.5400	20.8000	+0.629%	1,560	+2.500%
2023-01-09	20.5000	21.0000	20.4550	20.6699	+1.622%	5,803	+3.145%
2023-01-06	20.3100	20.5200	19.7100	20.3400	+0.148%	3,581	+4.818%
2023-01-05	20.5200	20.5200	20.1897	20.3100	-1.072%	2,318	+4.973%
2023-01-04	20.2300	20.6700	20.0800	20.5300	+4.002%	5,930	+3.848%
2023-01-03	19.6600	19.7400	19.6600	19.7400	+1.075%	1,202	+8.004%
2022-12-30	19.1300	19.6300	19.1300	19.5300	+0.722%	8,054	+9.165%
2022-12-29	18.9000	19.5300	18.8900	19.3900	+3.856%	13,634	+9.954%
2022-12-28	18.7500	18.9328	18.6000	18.6700	+0.430%	7,493	+14.194%
2022-12-27	18.4600	18.6220	18.3900	18.5900	-1.327%	6,634	+14.685%
2022-12-23	18.6292	18.8400	18.6292	18.8400	+2.225%	3,465	+13.163%
2022-12-22	19.0000	19.0000	17.9800	18.4300	-4.160%	15,503	+15.681%
2022-12-21	19.4000	19.6400	19.0500	19.2300	-0.363%	3,663	+10.868%
2022-12-20	19.0000	19.4385	19.0000	19.3000	+1.206%	6,937	+10.466%
2022-12-19	19.2800	19.2800	19.0000	19.0700	-1.089%	75,252	+11.799%
2022-12-16	19.5000	19.5000	18.9200	19.2800	-1.482%	4,300	+10.581%
2022-12-15	20.0000	20.0750	19.5700	19.5700	-5.596%	103,962	+8.942%
2022-12-14	20.7500	20.9022	20.4600	20.7300	-1.003%	4,518	+2.846%
2022-12-13	20.9300	21.2200	20.4900	20.9400	+3.305%	9,043	+1.815%
2022-12-12	20.2100	20.2700	20.1100	20.2700	-0.295%	104,558	+5.180%
2022-12-09	20.3000	20.4600	20.2400	20.3300	+0.098%	5,794	+4.870%
2022-12-08	20.1100	20.6400	20.1100	20.3100	+0.123%	3,644	+4.973%
2022-12-07	20.3800	20.3800	19.9500	20.2850	+0.770%	4,103	+5.102%
2022-12-06	20.4400	20.7693	20.1300	20.1300	-2.044%	3,350	+5.912%
2022-12-05	20.8249	20.8650	20.3800	20.5500	-2.560%	2,979	+3.747%
2022-12-02	20.9128	21.2250	20.8200	21.0900	-0.519%	7,036	+1.091%
2022-12-01	20.9600	21.2000	20.7475	21.2000	+2.218%	1,794	+0.566%
2022-11-30	19.8280	20.7400	19.5900	20.7400	+5.386%	5,264	+2.797%
2022-11-29	19.9187	20.1700	19.6600	19.6800	+0.716%	9,237	+8.333%
2022-11-28	20.1000	20.1000	19.5401	19.5401	-3.265%	2,019	+9.109%
2022-11-25	20.1650	20.1997	20.1650	20.1997	+2.433%	1,435	+5.546%
2022-11-23	19.8085	19.8085	19.7200	19.7200	-0.887%	902	+8.114%
2022-11-22	19.2800	20.0300	19.2000	19.8964	+3.304%	4,563	+7.155%
2022-11-21	19.2500	19.2600	19.1000	19.2600	-1.231%	506	+10.696%
2022-11-18	19.1800	19.5800	18.9800	19.5000	+2.524%	2,743	+9.333%
2022-11-17	19.1119	19.4000	19.0200	19.0200	-4.036%	1,787	+12.093%
2022-11-16	20.4300	20.7500	19.7700	19.8200	-3.458%	11,622	+7.568%
2022-11-15	20.9500	20.9500	20.5300	20.5300	-2.145%	39,262	+3.848%
2022-11-14	21.0412	21.2999	20.6725	20.9800	-2.825%	36,373	+1.621%
2022-11-11	19.8000	21.5900	19.8000	21.5900	+9.040%	2,548	-1.251%
2022-11-10	20.1100	20.2643	19.1500	19.8000	+7.027%	6,439	+7.677%
2022-11-09	20.1400	20.1700	18.5000	18.5000	-12.030%	60,033	+15.243%
2022-11-08	21.0000	22.0500	20.9700	21.0300	-2.639%	16,122	+1.379%
2022-11-07	21.4100	21.6000	21.3500	21.6000	+3.399%	2,071	-1.296%
2022-11-04	20.7000	21.1150	20.7000	20.8900	+0.481%	48,435	+2.058%
2022-11-03	21.0200	21.0200	20.5800	20.7900	-2.532%	3,081	+2.549%
2022-11-02	21.2100	21.5800	20.7800	21.3300	+0.424%	4,180	-0.047%
2022-11-01	21.0500	21.9200	21.0500	21.2400	+2.214%	28,752	+0.377%
2022-10-31	21.6200	21.6500	20.7800	20.7800	-4.240%	76,546	+2.599%
2022-10-28	21.0500	22.0500	20.9800	21.7000	+3.137%	27,610	-1.751%
2022-10-27	21.2000	21.6000	20.9500	21.0400	-1.128%	7,241	+1.331%
2022-10-26	21.4000	21.6500	21.2600	21.2800	-0.931%	2,436	+0.188%
2022-10-25	20.0756	21.4900	20.0756	21.4800	+9.369%	1,971	-0.745%
2022-10-24	20.0000	20.0000	19.4000	19.6400	+1.289%	8,798	+8.554%
2022-10-21	18.9000	19.3900	18.6200	19.3900	+2.053%	7,318	+9.954%
2022-10-20	19.3700	19.4000	18.9900	19.0000	-0.210%	3,457	+12.211%
2022-10-19	19.0750	19.1850	19.0000	19.0400	-3.203%	526	+11.975%
2022-10-18	20.0800	20.2000	19.6700	19.6700	-1.699%	32,794	+8.388%
2022-10-17	19.5000	20.0200	19.5000	20.0100	+6.380%	3,817	+6.547%
2022-10-14	19.1403	19.1403	18.6900	18.8100	-2.979%	52,503	+13.344%
2022-10-13	18.4700	19.3876	18.4000	19.3876	-0.423%	946	+9.967%
2022-10-12	19.5650	19.6071	19.4700	19.4700	-1.501%	58,633	+9.502%
2022-10-11	19.8800	20.0300	19.6800	19.7666	+0.901%	51,469	+7.859%
2022-10-10	20.3850	20.3850	19.5900	19.5900	-3.498%	2,881	+8.831%
2022-10-07	20.2500	20.5500	20.2450	20.3000	-3.333%	919	+5.025%
2022-10-06	20.8600	21.2900	20.8600	21.0000	+2.189%	2,717	+1.524%
2022-10-05	20.9300	21.2500	20.2850	20.5501	-3.203%	11,276	+3.746%
2022-10-04	21.0800	21.5980	20.7950	21.2300	+2.560%	10,437	+0.424%
2022-10-03	20.7500	21.0400	20.7000	20.7000	-1.004%	24,573	+2.995%
2022-09-30	20.9000	21.0700	20.6300	20.9100	-0.900%	50,047	+1.961%
2022-09-29	21.2700	21.4900	20.9900	21.1000	-3.078%	4,474	+1.043%
2022-09-28	21.6400	21.9700	21.6100	21.7700	+2.931%	6,219	-2.067%
2022-09-27	21.4500	21.4500	20.9780	21.1500	+0.810%	80,571	+0.804%
2022-09-26	21.9300	22.0750	20.9100	20.9800	-3.585%	6,753	+1.621%
2022-09-23	22.0900	22.0900	21.6300	21.7600	-1.716%	7,459	-2.022%
2022-09-22	22.3400	22.3400	22.0100	22.1400	-1.469%	2,592	-3.704%
2022-09-21	23.9700	23.9700	22.4700	22.4700	-6.258%	13,665	-5.118%
2022-09-19	24.1000	24.2000	23.7271	23.9700	-0.868%	6,833	-11.055%
2022-09-16	25.0000	25.2000	24.0000	24.1800	-5.288%	6,547	-11.828%
2022-09-15	26.1700	26.1700	25.0818	25.5300	+0.393%	2,584	-16.490%
2022-09-14	25.0000	25.6300	25.0000	25.4300	+0.474%	144,217	-16.162%
2022-09-13	25.4800	25.4800	24.9500	25.3100	-2.654%	198,301	-15.765%
2022-09-12	25.5600	26.0000	25.5600	26.0000	+5.391%	2,672	-18.000%
2022-09-09	23.5600	25.0800	23.5600	24.6700	+6.336%	10,842	-13.579%
2022-09-08	23.7500	24.2100	22.9100	23.2000	-3.614%	2,655	-8.103%
2022-09-07	23.7300	24.4899	23.7200	24.0700	-0.042%	9,993	-11.425%
2022-09-06	24.5300	24.5300	24.0400	24.0800	-6.485%	4,842	-11.462%
2022-09-02	25.3600	25.7500	25.3600	25.7500	+2.835%	1,597	-17.204%
2022-09-01	24.5100	25.1200	24.5000	25.0400	+0.280%	2,386	-14.856%
2022-08-31	25.1000	25.1000	24.2600	24.9700	+1.257%	26,382	-14.618%
2022-08-30	25.1200	25.1200	24.6600	24.6600	-1.162%	2,150	-13.544%
2022-08-29	25.0000	25.1300	24.7000	24.9500	-2.272%	7,436	-14.549%
2022-08-26	25.8000	25.8200	25.2700	25.5300	-3.332%	2,712	-16.490%
2022-08-25	26.4700	26.6084	26.3300	26.4100	+0.418%	3,847	-19.273%
2022-08-24	26.6000	26.7000	26.2400	26.3000	-0.038%	3,244	-18.935%
2022-08-23	26.9900	26.9900	26.3100	26.3100	-1.938%	6,559	-18.966%
2022-08-22	28.0500	28.0500	26.8000	26.8300	-6.840%	23,017	-20.537%
2022-08-19	29.2500	29.2500	28.7800	28.8000	-2.207%	7,363	-25.972%
2022-08-18	30.3400	30.3400	29.4100	29.4500	-4.064%	8,182	-27.606%
2022-08-17	30.5200	30.9500	30.5000	30.6975	-0.236%	7,175	-30.548%
2022-08-16	30.9000	30.9900	30.0000	30.7700	-2.964%	50,456	-30.712%
2022-08-15	31.5100	31.7100	31.1101	31.7100	-2.205%	12,790	-32.766%
2022-08-12	31.8500	32.6400	31.5000	32.4250	+2.287%	2,927	-34.248%
2022-08-11	31.5900	31.9350	31.5300	31.7000	+1.343%	49,830	-32.744%
2022-08-10	31.4418	31.6500	31.2800	31.2800	+1.691%	7,918	-31.841%
2022-08-09	31.5500	31.5520	30.1700	30.7600	-4.323%	5,456	-30.689%
2022-08-08	32.0600	32.4100	31.4600	32.1500	+2.581%	2,728	-33.686%
2022-08-05	30.3800	31.3412	30.3800	31.3412	+2.205%	2,069	-31.975%
2022-08-04	31.0000	31.0775	30.6408	30.6650	-1.746%	53,614	-30.474%
2022-08-03	31.4900	31.6500	31.1540	31.2100	-0.224%	5,363	-31.689%
2022-08-02	31.7800	31.7800	31.2800	31.2800	-2.149%	4,793	-31.841%
2022-08-01	32.5200	32.6300	31.7900	31.9670	-2.540%	5,780	-33.306%
2022-07-29	33.0800	33.0800	32.4401	32.8000	-1.115%	75,087	-35.000%
2022-07-28	33.0000	33.5500	32.9400	33.1700	+0.091%	18,835	-35.725%
2022-07-27	32.7200	33.1400	32.7200	33.1400	+0.699%	2,219	-35.667%
2022-07-26	32.7200	32.9800	32.7200	32.9100	+0.043%	2,520	-35.217%
2022-07-25	33.0000	33.2600	32.8299	32.8960	-0.916%	3,792	-35.190%
2022-07-22	33.3400	33.3500	32.9520	33.2000	+0.171%	4,539	-35.783%
2022-07-21	32.8600	33.1433	32.6000	33.1433	+0.070%	185,200	-35.673%
2022-07-20	32.9400	33.1900	32.9400	33.1200	-0.241%	8,811	-35.628%
2022-07-19	32.1600	33.2000	32.1600	33.2000	+2.590%	54,556	-35.783%
2022-07-18	32.4500	32.4500	32.1970	32.3619	+1.068%	3,356	-34.120%
2022-07-15	31.7500	32.2500	31.7500	32.0200	+1.522%	12,604	-33.417%
2022-07-14	31.6800	31.6800	30.7700	31.5400	-2.504%	3,315	-32.403%
2022-07-13	32.2500	32.3500	32.2500	32.3500	-1.221%	1,237	-34.096%
2022-07-12	33.2800	33.3199	32.7500	32.7500	-1.057%	189,296	-34.901%
2022-07-11	33.5000	33.5000	33.1000	33.1000	-1.341%	4,403	-35.589%
2022-07-08	33.2000	33.6223	33.2000	33.5500	+0.239%	1,463	-36.453%
2022-07-07	33.4500	33.4700	33.3950	33.4700	+1.424%	629	-36.301%
2022-07-06	33.4900	33.5000	32.8500	33.0000	-1.522%	5,952	-35.394%
2022-07-05	32.8600	33.5100	32.8400	33.5100	+0.964%	4,040	-36.377%
2022-07-01	32.1500	33.3400	32.0600	33.1900	+3.589%	9,060	-35.764%
2022-06-30	32.6200	32.6200	32.0400	32.0400	-2.018%	2,554	-33.458%
2022-06-29	32.8300	32.8300	32.3900	32.7000	-0.789%	52,088	-34.801%
2022-06-28	33.5000	33.6100	32.9599	32.9599	-1.318%	165,142	-35.315%
2022-06-27	33.3700	34.0287	33.3700	33.4000	-1.037%	16,851	-36.168%
2022-06-24	33.7100	34.0300	33.2200	33.7500	+4.360%	93,227	-36.830%
2022-06-23	32.7945	33.8500	31.9200	32.3400	-0.278%	32,411	-34.075%
2022-06-22	32.3400	33.0700	32.3400	32.4300	-0.552%	88,632	-34.258%
2022-06-21	33.5000	33.5750	32.6100	32.6100	-2.946%	82,758	-34.621%
2022-06-17	32.9000	34.4199	32.9000	33.6000	+2.128%	2,309	-36.548%
2022-06-16	34.0000	34.0000	32.3000	32.9000	-3.121%	6,203	-35.198%
2022-06-15	34.0700	34.3200	33.0200	33.9600	-0.294%	7,085	-37.220%
2022-06-14	34.5700	34.5700	33.7700	34.0600	-2.351%	4,350	-37.405%
2022-06-13	35.0000	35.2300	34.0900	34.8800	-4.438%	10,553	-38.876%
2022-06-10	36.7700	36.9500	36.5000	36.5000	-3.618%	6,731	-41.589%
2022-06-09	37.9077	37.9100	37.8700	37.8700	-2.623%	1,263	-43.702%
2022-06-07	38.1000	38.8900	38.1000	38.8900	+2.342%	633	-45.179%
2022-06-06	39.1400	39.1400	38.0000	38.0000	-3.695%	19,161	-43.895%
2022-06-03	39.0000	39.4580	38.7154	39.4580	+0.120%	26,672	-45.968%
2022-06-02	38.4700	39.5000	38.4600	39.4109	+1.863%	2,702	-45.903%
2022-06-01	38.1000	38.6900	37.6000	38.6900	+1.816%	5,473	-44.895%
2022-05-31	37.8599	38.3100	37.8599	38.0000	-0.524%	33,769	-43.895%
2022-05-27	38.0600	38.3950	38.0300	38.2000	+1.165%	10,697	-44.188%
2022-05-26	38.0715	38.0715	37.7441	37.7600	+0.426%	3,160	-43.538%
2022-05-25	36.7200	37.7500	36.7200	37.6000	+2.118%	4,835	-43.298%
2022-05-24	37.2300	37.2300	36.8200	36.8200	-3.334%	298	-42.097%
2022-05-23	37.9700	38.1700	37.9100	38.0900	-0.756%	753	-44.027%
2022-05-20	37.9100	38.5800	37.0400	38.3800	+3.089%	6,521	-44.450%
2022-05-19	36.8000	37.6800	36.8000	37.2300	-0.321%	2,781	-42.734%
2022-05-18	37.7300	37.7700	37.1300	37.3500	-1.033%	3,507	-42.918%
2022-05-17	38.2500	38.7300	37.7400	37.7400	+1.725%	5,442	-43.508%
2022-05-16	35.6000	37.1000	35.6000	37.1000	+4.566%	4,196	-42.534%
2022-05-13	34.0500	35.8799	34.0500	35.4800	+2.101%	3,613	-39.910%
2022-05-12	33.9600	35.2878	33.8000	34.7500	+0.703%	54,656	-38.647%
2022-05-11	35.3000	35.3300	33.8500	34.5073	-1.408%	7,136	-38.216%
2022-05-10	35.3600	35.6650	34.7200	35.0000	-0.512%	24,446	-39.086%
2022-05-09	36.5100	37.6450	35.1800	35.1800	-5.582%	11,060	-39.397%
2022-05-06	37.8700	37.9054	37.0300	37.2600	-2.282%	6,438	-42.780%
2022-05-05	38.9470	38.9470	38.1300	38.1300	-3.051%	29,382	-44.086%
2022-05-04	39.3350	39.3350	38.8300	39.3300	-0.632%	3,053	-45.792%
2022-05-03	39.3100	39.7863	39.2696	39.5800	+0.431%	4,364	-46.134%
2022-05-02	39.6500	39.7162	39.2000	39.4100	-1.598%	4,307	-45.902%
2022-04-29	39.9900	40.2600	39.9900	40.0500	-0.915%	40,661	-46.767%
2022-04-28	40.1100	40.4400	39.4300	40.4200	+0.199%	3,942	-47.254%
2022-04-27	40.5333	40.5333	40.3398	40.3398	+0.573%	1,684	-47.149%
2022-04-26	40.2000	40.4000	39.6148	40.1100	+0.325%	4,374	-46.846%
2022-04-25	39.5700	40.1661	39.2500	39.9800	+0.326%	53,984	-46.673%
2022-04-22	40.4600	41.1800	39.8200	39.8500	-3.029%	5,333	-46.499%
2022-04-21	41.2900	41.2900	40.8500	41.0946	-0.062%	23,282	-48.120%
2022-04-20	40.9800	41.5699	40.7500	41.1200	+1.456%	3,387	-48.152%
2022-04-19	40.4394	40.7600	40.3100	40.5300	+0.997%	83,844	-47.397%
2022-04-18	40.9000	40.9000	40.0500	40.1300	-2.122%	7,392	-46.873%
2022-04-14	41.0504	41.0504	41.0000	41.0000	+1.010%	35,010	-48.000%
2022-04-13	40.6100	40.9000	40.1900	40.5900	-1.169%	20,140	-47.475%
2022-04-12	41.1600	41.5100	40.6700	41.0700	-0.436%	9,182	-48.089%
2022-04-11	41.1900	41.4500	40.9300	41.2500	-0.458%	6,306	-48.315%
2022-04-08	41.8900	42.0200	41.4400	41.4400	-1.192%	1,699	-48.552%
2022-04-07	41.8300	41.9600	41.8300	41.9400	+0.551%	53,780	-49.165%
2022-04-06	40.8400	41.8964	40.8400	41.7100	+1.558%	59,177	-48.885%
2022-04-05	41.3500	41.3500	40.9200	41.0700	-1.095%	4,373	-48.089%
2022-04-04	41.3700	41.5901	41.3000	41.5248	+0.544%	5,493	-48.657%
2022-04-01	41.0000	41.4153	40.4700	41.3000	+1.375%	28,413	-48.378%
2022-03-31	42.3600	42.3600	40.7400	40.7400	-4.006%	252,199	-47.668%
2022-03-30	43.0700	43.0800	42.0700	42.4400	-2.437%	76,249	-49.764%
2022-03-29	42.8500	43.5000	42.3700	43.5000	+3.276%	11,083	-50.989%
2022-03-28	41.7700	42.1400	41.7000	42.1200	+0.405%	7,418	-49.383%
2022-03-25	42.5400	42.7600	41.6100	41.9500	-1.387%	15,844	-49.178%
2022-03-24	42.1029	42.7500	42.0000	42.5400	-0.188%	10,013	-49.882%
2022-03-23	42.6000	42.6602	42.0750	42.6200	-0.304%	6,831	-49.977%
2022-03-22	42.6900	42.9100	42.2100	42.7500	+0.683%	30,102	-50.129%
2022-03-21	42.5000	42.9400	42.2535	42.4600	0.000%	15,878	-49.788%
2022-03-18	41.5600	42.7099	41.5600	42.4600	+1.312%	6,536	-49.788%
2022-03-17	41.8200	41.9400	41.5758	41.9100	+1.085%	12,288	-49.129%
2022-03-16	41.0200	41.5568	40.9400	41.4600	+3.521%	4,300	-48.577%
2022-03-15	40.2500	40.4938	39.5100	40.0500	-0.075%	6,484	-46.767%
2022-03-14	41.3000	41.3000	39.6900	40.0800	-3.422%	23,890	-46.806%
2022-03-11	42.0000	42.4000	41.3200	41.5000	+0.242%	47,366	-48.627%
2022-03-10	41.1000	41.6200	40.7801	41.4000	-1.475%	6,498	-48.502%
2022-03-09	41.0500	42.0700	41.0500	42.0200	+3.856%	37,275	-49.262%
2022-03-08	40.6800	41.3652	40.3100	40.4600	-0.736%	137,259	-47.306%
2022-03-07	43.3200	43.3200	40.6200	40.7600	-5.275%	6,840	-47.694%
2022-03-04	43.4050	43.6800	43.0300	43.0300	-1.691%	3,230	-50.453%
2022-03-03	45.0000	45.0000	43.7300	43.7700	-1.107%	2,584	-51.291%
2022-03-02	44.3900	45.0800	44.2300	44.2600	-0.629%	3,433	-51.830%
2022-03-01	44.2043	44.8300	44.2043	44.5400	+1.852%	4,729	-52.133%
2022-02-28	43.1600	44.0100	43.1600	43.7300	+1.840%	37,243	-51.246%
2022-02-25	42.7800	43.8600	42.7800	42.9400	-0.232%	13,750	-50.349%
2022-02-24	40.5350	44.1800	40.5350	43.0400	+4.593%	7,642	-50.465%
2022-02-23	41.2600	41.9200	41.0000	41.1500	-0.012%	9,372	-48.190%
2022-02-22	41.1200	41.4500	40.3700	41.1550	+1.019%	7,201	-48.196%
2022-02-18	40.7100	40.9000	40.4180	40.7400	-0.318%	7,806	-47.668%
2022-02-17	40.6850	41.2400	40.6850	40.8700	-0.341%	5,843	-47.835%
2022-02-16	40.8700	41.3447	40.4500	41.0100	-0.509%	7,047	-48.013%
2022-02-15	40.0000	41.2200	40.0000	41.2200	+3.001%	18,494	-48.278%
2022-02-14	40.3500	40.4901	39.7900	40.0190	-0.771%	6,596	-46.725%
2022-02-11	40.3800	40.9300	40.1300	40.3300	+0.548%	9,178	-47.136%
2022-02-10	40.3900	41.0700	40.0100	40.1100	-1.824%	7,248	-46.846%
2022-02-09	40.5900	41.0999	40.5900	40.8550	+3.299%	7,185	-47.815%
2022-02-08	40.1500	40.2000	39.5200	39.5501	-0.877%	9,962	-46.094%
2022-02-07	39.6200	40.1600	39.6200	39.9000	+0.352%	5,094	-46.566%
2022-02-04	39.6000	39.9400	39.0200	39.7600	+0.429%	4,265	-46.378%
2022-02-03	40.0500	40.1600	39.5900	39.5900	-1.664%	9,372	-46.148%
2022-02-02	40.6500	40.7600	40.2600	40.2600	-0.666%	8,507	-47.044%
2022-02-01	41.1750	41.1750	40.5300	40.5300	-1.959%	812	-47.397%
2022-01-31	40.3100	41.4800	40.2000	41.3400	+2.836%	20,698	-48.428%
2022-01-28	39.4200	40.3200	39.4200	40.2000	+1.592%	28,238	-46.965%
2022-01-27	40.7201	40.8550	39.5700	39.5700	-2.705%	6,787	-46.121%
2022-01-26	41.5700	41.5700	40.6000	40.6700	-2.071%	9,336	-47.578%
2022-01-25	41.2700	41.9200	41.2700	41.5301	-2.029%	45,519	-48.664%
2022-01-24	41.5600	42.3900	40.8733	42.3900	+1.025%	9,645	-49.705%
2022-01-21	42.0000	42.4162	41.5628	41.9600	-0.143%	10,940	-49.190%
2022-01-20	42.0000	42.4014	42.0000	42.0200	+1.009%	4,979	-49.262%
2022-01-19	42.3000	42.3000	41.5700	41.6001	-0.976%	3,249	-48.750%
2022-01-18	42.0000	42.2676	41.8000	42.0100	-0.967%	5,159	-49.250%
2022-01-14	42.2700	42.4200	42.0200	42.4200	-0.772%	21,019	-49.741%
2022-01-13	44.3100	44.3100	42.5300	42.7500	-3.695%	11,972	-50.129%
2022-01-12	44.9200	44.9700	44.2000	44.3900	-0.474%	5,851	-51.971%
2022-01-11	44.9500	45.4000	44.2900	44.6016	-0.487%	4,349	-52.199%
2022-01-10	43.1200	45.3400	43.1200	44.8200	+3.922%	4,367	-52.432%
2022-01-07	43.2500	43.3054	43.0000	43.1286	-0.157%	54,572	-50.566%
2022-01-06	43.7500	43.7500	43.1700	43.1965	-1.647%	6,804	-50.644%
2022-01-05	44.5000	44.5000	43.9200	43.9200	-1.326%	4,632	-51.457%
2022-01-04	44.6800	44.6800	43.5600	44.5100	+0.045%	4,814	-52.101%
2022-01-03	44.6000	44.6300	44.1200	44.4900	-0.381%	3,625	-52.079%
2021-12-31	45.1500	45.1500	44.6300	44.6600	-0.844%	17,021	-52.262%
2021-12-30	44.5800	45.4000	44.5800	45.0400	+1.305%	3,097	-52.664%
2021-12-29	44.7000	44.8500	44.3500	44.4600	-1.145%	2,643	-52.047%
2021-12-28	45.0500	45.0800	44.9000	44.9750	-0.122%	26,574	-52.596%
2021-12-27	44.8200	45.1000	44.8018	45.0300	+0.089%	23,017	-52.654%
2021-12-23	44.3000	44.9900	44.0600	44.9900	+1.764%	36,823	-52.612%
2021-12-22	44.7800	44.7800	44.0600	44.2100	-1.096%	9,231	-51.776%
2021-12-21	44.1200	45.5100	44.1200	44.7000	+1.453%	35,250	-52.304%
2021-12-20	44.5200	44.5200	43.0754	44.0600	-1.078%	12,933	-51.611%
2021-12-17	43.9000	44.7900	43.9000	44.5400	+0.724%	4,656	-52.133%
2021-12-16	44.8700	44.8700	43.9900	44.2200	-0.874%	10,806	-51.787%
2021-12-15	45.1500	45.1500	43.5888	44.6100	0.000%	8,091	-52.208%
2021-12-14	43.7277	44.6100	43.7277	44.6100	+1.919%	89,125	-52.208%
2021-12-13	43.7300	44.3100	43.4900	43.7700	-0.410%	151,725	-51.291%
2021-12-10	44.1700	44.1900	43.9500	43.9500	-1.941%	51,418	-51.490%
2021-12-09	45.5200	45.7900	44.5000	44.8200	-2.011%	128,978	-52.432%
2021-12-08	45.7300	45.7600	45.5900	45.7400	+0.241%	39,453	-53.389%
2021-12-07	45.7300	45.7300	45.0600	45.6300	+0.686%	102,743	-53.276%
2021-12-06	44.5900	45.6260	44.5900	45.3190	+3.279%	367,494	-52.956%
2021-12-03	45.2000	45.5000	43.8800	43.8800	-2.727%	297,072	-51.413%
2021-12-02	44.6128	45.3900	44.6128	45.1100	+1.599%	77,518	-52.738%
2021-12-01	44.9000	45.9400	44.4000	44.4000	-1.246%	5,831	-51.982%
2021-11-30	46.6900	46.6900	44.9600	44.9600	-4.055%	26,076	-52.580%
2021-11-29	47.6600	48.0100	46.8300	46.8600	-0.446%	362,117	-54.503%
2021-11-26	47.5200	47.6100	47.0700	47.0700	-1.938%	3,415	-54.706%
2021-11-24	48.6565	48.6565	48.0000	48.0000	-2.940%	2,138	-55.583%
2021-11-23	49.0000	49.4541	48.8100	49.4541	+0.414%	5,152	-56.889%
2021-11-22	49.7400	49.7400	49.2500	49.2500	+0.142%	4,684	-56.711%
2021-11-19	49.2130	49.2130	49.1600	49.1800	-0.385%	29,439	-56.649%
2021-11-18	49.2700	50.1500	49.2700	49.3700	+1.002%	58,248	-56.816%
2021-11-17	49.0700	49.0750	48.8700	48.8800	-1.272%	1,899	-56.383%
2021-11-16	49.0700	49.6045	49.0700	49.5100	+0.856%	1,533	-56.938%
2021-11-15	50.0800	50.0800	48.6600	49.0900	-1.996%	23,981	-56.570%
2021-11-12	49.7600	50.1400	49.7600	50.0900	+0.542%	3,960	-57.437%
2021-11-11	50.0000	50.0000	49.7600	49.8200	-0.608%	153,667	-57.206%
2021-11-10	48.9740	50.1250	48.9740	50.1250	-0.860%	50,563	-57.466%
2021-11-09	50.4000	50.5688	50.3000	50.5600	-0.573%	237,314	-57.832%
2021-11-08	50.9800	50.9800	50.1650	50.8513	-2.209%	114,864	-58.074%
2021-11-05	51.2500	52.6700	51.2500	52.0000	+2.686%	111,063	-59.000%
2021-11-04	50.2700	50.6400	50.1816	50.6400	+1.524%	5,686	-57.899%
2021-11-03	49.6850	49.9399	49.6400	49.8800	+0.768%	59,656	-57.257%
2021-11-02	50.0250	50.0250	49.5000	49.5000	-1.949%	5,837	-56.929%
2021-11-01	50.5600	50.8097	50.4840	50.4840	-0.387%	73,146	-57.769%
2021-10-29	50.6601	50.7500	50.5200	50.6800	+0.406%	27,113	-57.932%
2021-10-28	50.9900	50.9900	49.5500	50.4750	-1.527%	2,985	-57.761%
2021-10-27	50.9701	51.2579	50.9701	51.2579	+0.407%	40,100	-58.406%
2021-10-26	52.0000	52.0000	51.0500	51.0500	-1.702%	9,924	-58.237%
2021-10-25	51.8750	51.9900	51.8750	51.9340	+0.394%	1,079	-58.948%
2021-10-22	51.4400	51.8289	51.4100	51.7300	+0.996%	14,893	-58.786%
2021-10-21	51.0900	51.2601	51.0900	51.2200	-0.082%	213,270	-58.376%
2021-10-20	50.5000	51.2620	50.5000	51.2620	+1.811%	280,169	-58.410%
2021-10-19	49.9701	50.4661	49.9701	50.3500	+1.430%	63,260	-57.656%
2021-10-18	50.0900	50.0900	49.5000	49.6400	-0.581%	337,992	-57.051%
2021-10-15	50.6750	50.6750	49.9300	49.9300	+0.321%	2,994	-57.300%
2021-10-14	49.3900	49.9942	49.3900	49.7700	+0.545%	189,265	-57.163%
2021-10-13	50.3100	50.3100	49.5000	49.5000	-0.901%	50,073	-56.929%
2021-10-12	50.9700	50.9700	49.9500	49.9500	-2.001%	102,099	-57.317%
2021-10-11	50.9700	50.9700	50.9700	50.9700	-0.215%	62,293	-58.171%
2021-10-08	51.2500	51.3700	51.0800	51.0800	-0.429%	24,692	-58.262%
2021-10-07	51.6800	51.6800	51.3000	51.3000	+1.504%	2,323	-58.441%
2021-10-06	49.7900	50.8600	49.7700	50.5400	+1.141%	8,424	-57.816%
2021-10-05	49.9700	50.5800	49.8600	49.9700	+0.160%	37,143	-57.334%
2021-10-04	50.2600	50.2600	49.8500	49.8900	-1.026%	4,512	-57.266%
2021-10-01	49.7600	50.4071	49.7500	50.4071	+1.077%	49,733	-57.704%
2021-09-30	50.0500	50.2900	49.8700	49.8700	-1.715%	37,891	-57.249%
2021-09-29	51.2988	51.2988	50.7200	50.7400	+0.416%	2,698	-57.982%
2021-09-28	50.5000	50.7200	50.3700	50.5300	-1.077%	49,837	-57.807%
2021-09-27	51.1399	51.1900	50.9800	51.0800	+0.551%	5,127	-58.262%
2021-09-24	50.4600	50.8000	50.4600	50.8000	-0.079%	3,210	-58.031%
2021-09-23	50.8400	50.8400	50.8400	50.8400	+1.761%	1,093	-58.065%
2021-09-22	49.9100	50.1600	49.9100	49.9600	+0.120%	8,945	-57.326%
2021-09-21	50.3200	50.3200	49.8900	49.9000	-0.320%	15,894	-57.275%
2021-09-20	50.2500	50.4100	49.7900	50.0600	-1.321%	5,002	-57.411%
2021-09-17	50.5731	50.8305	50.3558	50.7300	-0.549%	190,644	-57.974%
2021-09-16	50.7980	51.0700	50.5500	51.0100	+0.950%	117,445	-58.204%
2021-09-15	50.9699	50.9699	50.1500	50.5300	-1.289%	63,225	-57.807%
2021-09-14	51.8000	51.8000	51.1900	51.1900	-1.292%	6,524	-58.351%
2021-09-13	51.9000	51.9000	51.8600	51.8600	-0.173%	11,135	-58.889%
2021-09-10	52.6600	52.6600	51.1159	51.9500	-1.330%	103,410	-58.961%
2021-09-09	52.2891	52.7700	52.0750	52.6500	+0.381%	39,600	-59.506%
2021-09-08	52.4814	52.7700	52.4500	52.4500	+0.191%	17,475	-59.352%
2021-09-07	52.5000	52.5000	51.8700	52.3500	-0.664%	2,131	-59.274%
2021-09-03	52.5250	52.7000	52.5200	52.7000	-0.095%	3,441	-59.545%
2021-09-02	52.0500	52.8000	52.0500	52.7500	+0.880%	45,955	-59.583%
2021-09-01	51.6800	52.3500	51.5100	52.2900	+0.829%	57,244	-59.227%
2021-08-31	52.1996	52.2466	51.8400	51.8600	-1.012%	39,234	-58.889%
2021-08-30	52.7300	52.7300	52.1900	52.3900	+0.326%	1,827	-59.305%
2021-08-27	51.7960	52.2800	51.7400	52.2200	+1.595%	6,738	-59.173%
2021-08-26	50.8000	51.4000	50.5356	51.4000	+0.117%	3,002	-58.521%
2021-08-25	50.3676	51.3400	50.3676	51.3400	+0.785%	3,881	-58.473%
2021-08-24	50.0101	50.9400	50.0101	50.9400	+1.091%	2,962	-58.147%
2021-08-23	50.1761	50.5100	50.0401	50.3900	+0.679%	7,047	-57.690%
2021-08-20	50.4800	50.4800	49.7600	50.0500	+0.100%	7,297	-57.403%
2021-08-19	50.0000	50.3100	49.9300	50.0000	+0.180%	9,912	-57.360%
2021-08-18	50.0500	50.1650	49.8900	49.9100	-0.479%	69,410	-57.283%
2021-08-17	49.9600	50.1500	49.4274	50.1500	+0.380%	139,866	-57.488%
2021-08-16	49.5000	50.1800	49.5000	49.9600	+1.400%	44,707	-57.326%
2021-08-13	48.7400	49.3000	48.2900	49.2700	+1.903%	189,993	-56.728%
2021-08-12	47.6500	48.6600	47.1000	48.3500	+2.436%	166,290	-55.905%
2021-08-11	47.5600	47.7400	46.5000	47.2000	-0.882%	308,265	-54.831%
2021-08-10	47.2900	48.3400	46.9900	47.6199	+0.783%	84,710	-55.229%

.dark-mode .mjnMTy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mjnMTy{ color: #333333; background-color: white; border: 2px solid #333333; }ELATElanco Animal Health Incorporated 5.00% Tangible Equity Unitsstock NYSE

ELAT
Elanco Animal Health Incorporated 5.00% Tangible Equity Units
stock NYSE