TipRanks
Go Ultimate55% OFF

Elanco Animal Health (5EA) Historical Prices

DE:5EA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.3020.3020.3020.3020.30+1.55%00.00
Oct 29, 202619.9919.9919.9919.9919.99-1.67%00.00
Oct 28, 202620.1020.3320.1020.3320.33+0.35%1,80067.02
Oct 27, 202620.2620.2620.2620.2620.26+2.22%00.00
Oct 26, 202619.8219.8219.8219.8219.82-0.53%00.00
Oct 23, 202619.9319.9319.9319.9319.93+1.74%00.00
Oct 22, 202619.5919.5919.5919.5919.59-2.08%00.00
Oct 21, 202620.0020.0020.0020.0020.00-3.29%00.00
Oct 20, 202620.6820.6820.6820.6820.68-0.96%00.00
Oct 19, 202620.8820.8820.8820.8820.88+0.97%00.00
Oct 16, 202620.6820.6820.6820.6820.68+4.79%00.00
Oct 15, 202619.7419.7419.7419.7419.74-0.03%00.00
Oct 14, 202619.7419.7419.7419.7419.74-1.13%00.00
Oct 13, 202620.0220.0219.9719.9719.97-1.26%1646.18
Oct 12, 202620.2220.2220.2220.2220.22+1.81%00.00
Oct 09, 202619.8619.8619.8619.8619.86+1.02%00.00
Oct 08, 202619.6619.6619.6619.6619.66-0.43%00.00
Oct 07, 202619.7519.7519.7519.7519.75-1.18%00.00
Oct 06, 202619.8219.9819.8219.9819.98+2.57%1204.87
Oct 05, 202619.4819.4819.4819.4819.48-0.08%00.00
Oct 02, 202619.1519.5019.1519.5019.50-0.79%92258.03
Oct 01, 202619.6519.6519.6519.6519.65-0.23%00.00
Sep 30, 202619.7019.7019.7019.7019.70+0.38%00.00
Sep 29, 202619.4419.6219.4419.6219.62+1.92%18010.12
Sep 28, 202619.2519.2519.2519.2519.25-0.70%00.00
Sep 25, 202619.3919.3919.3919.3919.39-0.46%00.00
Sep 24, 202619.4819.4819.4819.4819.48-1.64%00.00
Sep 23, 202619.8019.8019.8019.8019.80+2.62%00.00
Sep 22, 202619.3019.3019.3019.3019.30-0.36%00.00
Sep 21, 202619.3719.3719.3719.3719.37-1.15%00.00
Sep 18, 202619.5919.5919.5919.5919.59-0.86%00.00
Sep 17, 202619.7619.7619.7619.7619.76+0.41%00.00
Sep 16, 202619.6819.6819.6819.6819.68-0.28%00.00
Sep 15, 202619.7419.7419.7419.7419.74+0.56%00.00
Sep 14, 202619.6319.6319.6319.6319.63+0.64%00.00
Sep 11, 202619.5019.5019.5019.5019.50-2.55%00.00
Sep 10, 202620.0120.0120.0120.0120.01-1.67%00.00
Sep 09, 202620.3520.3520.3520.3520.35-1.79%00.00
Sep 08, 202620.7220.7220.7220.7220.72-0.29%00.00
Sep 07, 202620.7820.7820.7820.7820.78+0.24%00.00
Sep 04, 202620.7320.7320.7320.7320.73-1.24%00.00
Sep 03, 202620.9920.9920.9920.9920.99+3.20%00.00
Sep 02, 202620.3420.3420.3420.3420.34+0.05%00.00
Sep 01, 202620.3320.3320.3320.3320.33-0.64%00.00
Aug 31, 202620.4620.4620.4620.4620.46-1.16%00.00
Aug 28, 202620.7020.7020.7020.7020.70-2.77%00.00
Aug 27, 202621.2921.2921.2921.2921.29+0.47%00.00
Aug 26, 202621.1921.1921.1921.1921.19+2.42%00.00
Aug 25, 202620.6920.6920.6920.6920.69+0.00%00.00
Aug 24, 202620.1920.6920.1920.6920.69+4.10%20.09