NYSE - Delayed Quote • USD
Elanco Animal Health Incorporated (ELAN)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 5:32 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 17.66 | 17.84 | 17.61 | 17.68 | 17.68 | 6,101,500 |
May 30, 2024 | 17.45 | 17.82 | 17.42 | 17.60 | 17.60 | 4,998,000 |
May 29, 2024 | 17.14 | 17.58 | 16.93 | 17.40 | 17.40 | 6,041,500 |
May 28, 2024 | 16.98 | 17.18 | 16.77 | 17.14 | 17.14 | 5,372,000 |
May 24, 2024 | 16.79 | 16.85 | 16.49 | 16.79 | 16.79 | 3,042,100 |
May 23, 2024 | 16.90 | 16.91 | 16.32 | 16.49 | 16.49 | 3,276,000 |
May 22, 2024 | 16.66 | 17.30 | 16.55 | 16.93 | 16.93 | 6,265,800 |
May 21, 2024 | 16.98 | 17.14 | 16.65 | 16.70 | 16.70 | 3,161,300 |
May 20, 2024 | 17.06 | 17.16 | 16.93 | 17.00 | 17.00 | 3,431,000 |
May 17, 2024 | 17.00 | 17.42 | 16.85 | 17.19 | 17.19 | 5,540,400 |
May 16, 2024 | 16.94 | 17.17 | 16.86 | 16.98 | 16.98 | 2,414,500 |
May 15, 2024 | 17.33 | 17.40 | 17.04 | 17.04 | 17.04 | 4,279,400 |
May 14, 2024 | 17.16 | 17.27 | 16.89 | 17.07 | 17.07 | 3,264,900 |
May 13, 2024 | 17.21 | 17.21 | 16.93 | 17.00 | 17.00 | 3,491,700 |
May 10, 2024 | 17.24 | 17.34 | 16.79 | 17.00 | 17.00 | 3,690,200 |
May 9, 2024 | 16.82 | 17.43 | 16.56 | 17.20 | 17.20 | 7,408,600 |
May 8, 2024 | 15.74 | 17.23 | 15.24 | 16.89 | 16.89 | 19,729,100 |
May 7, 2024 | 13.31 | 13.68 | 13.22 | 13.52 | 13.52 | 6,466,600 |
May 6, 2024 | 13.59 | 13.65 | 13.26 | 13.26 | 13.26 | 4,975,000 |
May 3, 2024 | 13.73 | 13.77 | 13.41 | 13.53 | 13.53 | 3,720,000 |
May 2, 2024 | 13.38 | 13.54 | 13.17 | 13.47 | 13.47 | 3,915,600 |
May 1, 2024 | 13.10 | 13.46 | 12.99 | 13.15 | 13.15 | 2,808,000 |
Apr 30, 2024 | 13.51 | 13.55 | 13.11 | 13.16 | 13.16 | 4,184,300 |
Apr 29, 2024 | 13.31 | 13.84 | 13.29 | 13.57 | 13.57 | 4,121,600 |
Apr 26, 2024 | 13.03 | 13.36 | 12.92 | 13.26 | 13.26 | 3,254,100 |
Apr 25, 2024 | 13.17 | 13.22 | 12.79 | 13.04 | 13.04 | 3,723,000 |
Apr 24, 2024 | 13.45 | 13.82 | 13.27 | 13.31 | 13.31 | 3,812,100 |
Apr 23, 2024 | 13.00 | 13.73 | 12.98 | 13.46 | 13.46 | 4,785,000 |
Apr 22, 2024 | 13.09 | 13.19 | 12.73 | 12.93 | 12.93 | 5,395,900 |
Apr 19, 2024 | 13.48 | 13.49 | 12.69 | 12.95 | 12.95 | 5,739,900 |
Apr 18, 2024 | 13.42 | 13.74 | 13.33 | 13.57 | 13.57 | 3,809,100 |
Apr 17, 2024 | 13.72 | 13.81 | 13.37 | 13.41 | 13.41 | 4,149,600 |
Apr 16, 2024 | 13.80 | 13.90 | 13.55 | 13.64 | 13.64 | 4,297,900 |
Apr 15, 2024 | 14.48 | 14.54 | 13.80 | 13.87 | 13.87 | 4,677,700 |
Apr 12, 2024 | 14.66 | 14.74 | 14.23 | 14.35 | 14.35 | 4,431,900 |
Apr 11, 2024 | 14.81 | 14.95 | 14.55 | 14.75 | 14.75 | 2,706,200 |
Apr 10, 2024 | 14.95 | 15.05 | 14.67 | 14.75 | 14.75 | 4,622,100 |
Apr 9, 2024 | 15.49 | 15.56 | 15.08 | 15.27 | 15.27 | 9,709,200 |
Apr 8, 2024 | 15.58 | 15.66 | 15.44 | 15.48 | 15.48 | 2,428,800 |
Apr 5, 2024 | 15.49 | 15.67 | 15.40 | 15.56 | 15.56 | 4,451,800 |
Apr 4, 2024 | 15.59 | 15.80 | 15.36 | 15.49 | 15.49 | 4,041,700 |
Apr 3, 2024 | 15.48 | 15.80 | 15.42 | 15.43 | 15.43 | 3,385,400 |
Apr 2, 2024 | 15.76 | 15.85 | 15.55 | 15.58 | 15.58 | 3,465,900 |
Apr 1, 2024 | 16.31 | 16.41 | 15.94 | 15.97 | 15.97 | 3,413,700 |
Mar 28, 2024 | 16.20 | 16.41 | 16.12 | 16.28 | 16.28 | 2,321,900 |
Mar 27, 2024 | 15.99 | 16.17 | 15.92 | 16.17 | 16.17 | 2,022,400 |
Mar 26, 2024 | 16.03 | 16.06 | 15.84 | 15.89 | 15.89 | 2,792,900 |
Mar 25, 2024 | 15.89 | 16.20 | 15.85 | 15.91 | 15.91 | 1,899,500 |
Mar 22, 2024 | 16.30 | 16.43 | 15.78 | 15.82 | 15.82 | 2,516,500 |
Mar 21, 2024 | 16.32 | 16.51 | 16.17 | 16.30 | 16.30 | 2,716,100 |
Mar 20, 2024 | 15.61 | 16.18 | 15.58 | 16.18 | 16.18 | 2,799,800 |
Mar 19, 2024 | 15.68 | 15.83 | 15.58 | 15.68 | 15.68 | 3,642,200 |
Mar 18, 2024 | 15.72 | 16.04 | 15.72 | 15.78 | 15.78 | 4,696,500 |
Mar 15, 2024 | 15.66 | 15.86 | 15.53 | 15.72 | 15.72 | 3,601,300 |
Mar 14, 2024 | 15.88 | 15.88 | 15.52 | 15.75 | 15.75 | 2,946,800 |
Mar 13, 2024 | 15.85 | 16.32 | 15.71 | 15.91 | 15.91 | 3,991,100 |
Mar 12, 2024 | 16.09 | 16.13 | 15.74 | 15.77 | 15.77 | 4,590,100 |
Mar 11, 2024 | 16.71 | 16.73 | 16.01 | 16.02 | 16.02 | 5,039,600 |
Mar 8, 2024 | 16.35 | 16.51 | 16.25 | 16.45 | 16.45 | 3,140,000 |
Mar 7, 2024 | 16.17 | 16.30 | 16.07 | 16.29 | 16.29 | 2,646,600 |
Mar 6, 2024 | 16.22 | 16.25 | 15.91 | 16.05 | 16.05 | 3,171,300 |
Mar 5, 2024 | 16.10 | 16.39 | 15.95 | 15.99 | 15.99 | 3,044,000 |
Mar 4, 2024 | 16.01 | 16.26 | 15.74 | 16.17 | 16.17 | 3,311,700 |
Mar 1, 2024 | 15.92 | 16.15 | 15.76 | 16.03 | 16.03 | 3,938,100 |
Feb 29, 2024 | 16.08 | 16.21 | 15.85 | 15.89 | 15.89 | 4,862,700 |
Feb 28, 2024 | 16.34 | 16.36 | 15.91 | 15.93 | 15.93 | 4,006,100 |
Feb 27, 2024 | 16.56 | 16.65 | 16.35 | 16.46 | 16.46 | 4,118,600 |
Feb 26, 2024 | 15.31 | 16.88 | 15.14 | 16.26 | 16.26 | 11,028,200 |
Feb 23, 2024 | 16.29 | 16.45 | 16.06 | 16.37 | 16.37 | 7,686,300 |
Feb 22, 2024 | 16.30 | 16.38 | 15.99 | 16.15 | 16.15 | 6,087,800 |
Feb 21, 2024 | 16.01 | 16.19 | 15.92 | 16.16 | 16.16 | 4,673,200 |
Feb 20, 2024 | 16.05 | 16.33 | 15.93 | 16.15 | 16.15 | 4,257,000 |
Feb 16, 2024 | 16.20 | 16.55 | 16.15 | 16.25 | 16.25 | 3,246,900 |
Feb 15, 2024 | 16.11 | 16.56 | 16.11 | 16.41 | 16.41 | 3,935,600 |
Feb 14, 2024 | 15.93 | 16.11 | 15.81 | 16.06 | 16.06 | 2,569,500 |
Feb 13, 2024 | 15.75 | 15.92 | 15.38 | 15.69 | 15.69 | 4,200,700 |
Feb 12, 2024 | 15.95 | 16.34 | 15.95 | 16.17 | 16.17 | 3,841,400 |
Feb 9, 2024 | 15.90 | 16.01 | 15.72 | 15.97 | 15.97 | 3,234,100 |
Feb 8, 2024 | 15.80 | 15.95 | 15.62 | 15.87 | 15.87 | 3,618,600 |
Feb 7, 2024 | 16.07 | 16.08 | 15.77 | 15.78 | 15.78 | 3,999,300 |
Feb 6, 2024 | 15.88 | 16.07 | 15.67 | 16.02 | 16.02 | 6,919,800 |
Feb 5, 2024 | 15.67 | 15.93 | 14.95 | 15.90 | 15.90 | 9,350,800 |
Feb 2, 2024 | 14.57 | 14.84 | 14.35 | 14.73 | 14.73 | 2,668,600 |
Feb 1, 2024 | 14.89 | 14.92 | 14.51 | 14.79 | 14.79 | 3,376,700 |
Jan 31, 2024 | 15.18 | 15.33 | 14.73 | 14.74 | 14.74 | 5,059,000 |
Jan 30, 2024 | 15.14 | 15.19 | 14.97 | 15.12 | 15.12 | 3,809,900 |
Jan 29, 2024 | 15.16 | 15.25 | 15.02 | 15.19 | 15.19 | 2,878,300 |
Jan 26, 2024 | 14.84 | 15.28 | 14.84 | 15.18 | 15.18 | 4,089,300 |
Jan 25, 2024 | 14.74 | 15.00 | 14.59 | 14.84 | 14.84 | 4,179,300 |
Jan 24, 2024 | 14.89 | 15.04 | 14.52 | 14.56 | 14.56 | 4,366,100 |
Jan 23, 2024 | 14.66 | 14.82 | 14.45 | 14.72 | 14.72 | 4,073,300 |
Jan 22, 2024 | 14.72 | 14.90 | 14.47 | 14.54 | 14.54 | 4,202,500 |
Jan 19, 2024 | 15.06 | 15.06 | 14.50 | 14.60 | 14.60 | 5,520,400 |
Jan 18, 2024 | 14.89 | 15.00 | 14.70 | 14.80 | 14.80 | 3,791,100 |
Jan 17, 2024 | 14.90 | 15.07 | 14.75 | 14.80 | 14.80 | 6,409,300 |
Jan 16, 2024 | 15.36 | 15.36 | 15.12 | 15.13 | 15.13 | 4,059,600 |
Jan 12, 2024 | 15.58 | 15.87 | 15.44 | 15.55 | 15.55 | 8,554,400 |
Jan 11, 2024 | 14.99 | 15.53 | 14.92 | 15.49 | 15.49 | 4,606,200 |
Jan 10, 2024 | 15.43 | 15.50 | 15.10 | 15.21 | 15.21 | 3,901,400 |
Jan 9, 2024 | 15.43 | 15.74 | 15.31 | 15.41 | 15.41 | 4,178,700 |
Jan 8, 2024 | 15.39 | 15.85 | 15.31 | 15.55 | 15.55 | 4,921,600 |
Jan 5, 2024 | 15.46 | 15.94 | 15.23 | 15.45 | 15.45 | 10,978,800 |
Jan 4, 2024 | 14.50 | 14.73 | 14.35 | 14.55 | 14.55 | 5,580,500 |
Jan 3, 2024 | 14.39 | 14.42 | 13.91 | 14.37 | 14.37 | 7,615,400 |
Jan 2, 2024 | 14.67 | 14.86 | 14.52 | 14.64 | 14.64 | 3,759,800 |
Dec 29, 2023 | 14.82 | 15.10 | 14.82 | 14.90 | 14.90 | 3,407,400 |
Dec 28, 2023 | 14.78 | 14.97 | 14.71 | 14.94 | 14.94 | 2,250,700 |
Dec 27, 2023 | 14.80 | 14.95 | 14.71 | 14.80 | 14.80 | 2,055,500 |
Dec 26, 2023 | 14.70 | 14.90 | 14.62 | 14.79 | 14.79 | 3,492,300 |
Dec 22, 2023 | 14.55 | 14.81 | 14.52 | 14.67 | 14.67 | 3,006,900 |
Dec 21, 2023 | 14.24 | 14.58 | 14.13 | 14.52 | 14.52 | 3,499,100 |
Dec 20, 2023 | 14.24 | 14.48 | 13.99 | 14.01 | 14.01 | 4,977,300 |
Dec 19, 2023 | 14.00 | 14.38 | 13.87 | 14.29 | 14.29 | 7,832,100 |
Dec 18, 2023 | 13.72 | 13.89 | 13.53 | 13.67 | 13.67 | 6,716,600 |
Dec 15, 2023 | 14.06 | 14.28 | 13.57 | 13.76 | 13.76 | 8,103,600 |
Dec 14, 2023 | 13.99 | 14.28 | 13.51 | 13.77 | 13.77 | 12,508,200 |
Dec 13, 2023 | 12.72 | 13.81 | 12.65 | 13.66 | 13.66 | 7,859,200 |
Dec 12, 2023 | 12.70 | 12.78 | 12.50 | 12.69 | 12.69 | 3,846,600 |
Dec 11, 2023 | 12.75 | 12.81 | 12.60 | 12.71 | 12.71 | 4,322,300 |
Dec 8, 2023 | 12.77 | 12.96 | 12.59 | 12.80 | 12.80 | 9,822,400 |
Dec 7, 2023 | 13.06 | 13.12 | 12.61 | 12.77 | 12.77 | 4,774,100 |
Dec 6, 2023 | 13.01 | 13.21 | 12.84 | 12.87 | 12.87 | 4,876,800 |
Dec 5, 2023 | 12.63 | 12.99 | 12.57 | 12.86 | 12.86 | 6,337,400 |
Dec 4, 2023 | 12.30 | 12.88 | 12.30 | 12.83 | 12.83 | 7,240,600 |
Dec 1, 2023 | 11.78 | 12.41 | 11.62 | 12.40 | 12.40 | 6,635,400 |
Nov 30, 2023 | 12.02 | 12.08 | 11.71 | 11.78 | 11.78 | 5,233,800 |
Nov 29, 2023 | 12.04 | 12.31 | 11.99 | 12.02 | 12.02 | 4,396,900 |
Nov 28, 2023 | 12.00 | 12.05 | 11.82 | 11.99 | 11.99 | 3,843,700 |
Nov 27, 2023 | 11.86 | 12.11 | 11.76 | 12.05 | 12.05 | 5,565,800 |
Nov 24, 2023 | 11.90 | 12.01 | 11.88 | 11.94 | 11.94 | 1,151,900 |
Nov 22, 2023 | 11.87 | 12.00 | 11.80 | 11.93 | 11.93 | 3,292,200 |
Nov 21, 2023 | 11.82 | 11.96 | 11.76 | 11.78 | 11.78 | 3,157,300 |
Nov 20, 2023 | 11.81 | 12.03 | 11.64 | 11.88 | 11.88 | 4,590,100 |
Nov 17, 2023 | 11.64 | 11.84 | 11.56 | 11.82 | 11.82 | 4,663,300 |
Nov 16, 2023 | 11.45 | 11.53 | 11.20 | 11.49 | 11.49 | 4,140,200 |
Nov 15, 2023 | 11.40 | 11.64 | 11.26 | 11.41 | 11.41 | 5,184,200 |
Nov 14, 2023 | 10.90 | 11.54 | 10.90 | 11.34 | 11.34 | 4,816,500 |
Nov 13, 2023 | 10.68 | 10.81 | 10.42 | 10.55 | 10.55 | 5,049,800 |
Nov 10, 2023 | 10.31 | 10.74 | 10.28 | 10.68 | 10.68 | 5,755,100 |
Nov 9, 2023 | 10.91 | 10.95 | 10.19 | 10.26 | 10.26 | 6,362,800 |
Nov 8, 2023 | 10.70 | 10.92 | 10.54 | 10.85 | 10.85 | 8,021,500 |
Nov 7, 2023 | 9.87 | 10.91 | 9.62 | 10.70 | 10.70 | 14,580,100 |
Nov 6, 2023 | 9.60 | 9.66 | 9.26 | 9.36 | 9.36 | 6,094,400 |
Nov 3, 2023 | 9.57 | 9.76 | 9.47 | 9.61 | 9.61 | 6,160,000 |
Nov 2, 2023 | 8.79 | 9.41 | 8.75 | 9.37 | 9.37 | 5,892,600 |
Nov 1, 2023 | 8.79 | 8.81 | 8.59 | 8.63 | 8.63 | 6,137,800 |
Oct 31, 2023 | 8.85 | 8.95 | 8.66 | 8.81 | 8.81 | 4,088,100 |
Oct 30, 2023 | 8.89 | 9.07 | 8.65 | 8.81 | 8.81 | 4,520,400 |
Oct 27, 2023 | 8.69 | 8.86 | 8.52 | 8.85 | 8.85 | 9,691,000 |
Oct 26, 2023 | 8.87 | 8.96 | 8.56 | 8.60 | 8.60 | 7,782,400 |
Oct 25, 2023 | 8.99 | 9.06 | 8.79 | 8.86 | 8.86 | 3,548,300 |
Oct 24, 2023 | 9.15 | 9.31 | 9.03 | 9.08 | 9.08 | 3,354,600 |
Oct 23, 2023 | 9.08 | 9.27 | 9.05 | 9.10 | 9.10 | 3,291,700 |
Oct 20, 2023 | 9.13 | 9.34 | 9.00 | 9.16 | 9.16 | 5,166,700 |
Oct 19, 2023 | 9.48 | 9.51 | 9.08 | 9.10 | 9.10 | 5,920,800 |
Oct 18, 2023 | 9.67 | 9.70 | 9.51 | 9.54 | 9.54 | 3,799,500 |
Oct 17, 2023 | 9.55 | 9.95 | 9.55 | 9.85 | 9.85 | 3,530,800 |
Oct 16, 2023 | 9.27 | 9.61 | 9.27 | 9.58 | 9.58 | 3,354,400 |
Oct 13, 2023 | 9.53 | 9.54 | 9.19 | 9.26 | 9.26 | 6,652,300 |
Oct 12, 2023 | 9.85 | 9.86 | 9.33 | 9.42 | 9.42 | 7,134,600 |
Oct 11, 2023 | 9.99 | 10.06 | 9.79 | 9.88 | 9.88 | 2,940,300 |
Oct 10, 2023 | 9.49 | 10.03 | 9.45 | 10.03 | 10.03 | 7,270,400 |
Oct 9, 2023 | 9.35 | 9.53 | 9.30 | 9.47 | 9.47 | 5,767,100 |
Oct 6, 2023 | 9.67 | 9.71 | 9.18 | 9.56 | 9.56 | 15,329,400 |
Oct 5, 2023 | 10.14 | 10.14 | 9.44 | 9.76 | 9.76 | 7,546,800 |
Oct 4, 2023 | 10.55 | 10.68 | 10.19 | 10.27 | 10.27 | 7,624,900 |
Oct 3, 2023 | 10.82 | 10.86 | 10.25 | 10.50 | 10.50 | 6,524,700 |
Oct 2, 2023 | 11.22 | 11.22 | 10.88 | 10.96 | 10.96 | 3,568,400 |
Sep 29, 2023 | 11.35 | 11.38 | 11.21 | 11.24 | 11.24 | 2,916,900 |
Sep 28, 2023 | 11.15 | 11.33 | 11.12 | 11.19 | 11.19 | 3,711,900 |
Sep 27, 2023 | 11.38 | 11.47 | 11.02 | 11.12 | 11.12 | 3,716,500 |
Sep 26, 2023 | 11.18 | 11.39 | 11.15 | 11.35 | 11.35 | 4,540,500 |
Sep 25, 2023 | 11.19 | 11.30 | 11.10 | 11.28 | 11.28 | 3,129,500 |
Sep 22, 2023 | 11.33 | 11.41 | 11.23 | 11.25 | 11.25 | 2,559,700 |
Sep 21, 2023 | 11.53 | 11.61 | 11.24 | 11.33 | 11.33 | 4,072,000 |
Sep 20, 2023 | 11.90 | 12.03 | 11.62 | 11.64 | 11.64 | 3,256,100 |
Sep 19, 2023 | 11.74 | 11.90 | 11.57 | 11.85 | 11.85 | 3,407,000 |
Sep 18, 2023 | 11.95 | 11.95 | 11.72 | 11.80 | 11.80 | 5,315,000 |
Sep 15, 2023 | 11.70 | 12.07 | 11.62 | 11.99 | 11.99 | 11,943,000 |
Sep 14, 2023 | 11.79 | 11.86 | 11.59 | 11.75 | 11.75 | 5,247,300 |
Sep 13, 2023 | 11.91 | 11.95 | 11.52 | 11.64 | 11.64 | 5,651,100 |
Sep 12, 2023 | 11.79 | 12.04 | 11.74 | 11.98 | 11.98 | 4,644,700 |
Sep 11, 2023 | 11.64 | 12.00 | 11.62 | 11.78 | 11.78 | 3,762,100 |
Sep 8, 2023 | 11.65 | 11.70 | 11.52 | 11.59 | 11.59 | 3,779,200 |
Sep 7, 2023 | 11.84 | 11.87 | 11.60 | 11.68 | 11.68 | 5,186,900 |
Sep 6, 2023 | 12.00 | 12.05 | 11.89 | 11.97 | 11.97 | 3,495,300 |
Sep 5, 2023 | 12.38 | 12.39 | 12.07 | 12.08 | 12.08 | 4,609,200 |
Sep 1, 2023 | 12.34 | 12.62 | 12.33 | 12.39 | 12.39 | 4,181,300 |
Aug 31, 2023 | 12.44 | 12.55 | 12.16 | 12.20 | 12.20 | 3,953,500 |
Aug 30, 2023 | 12.51 | 12.57 | 12.33 | 12.40 | 12.40 | 3,953,500 |
Aug 29, 2023 | 12.22 | 12.67 | 12.14 | 12.62 | 12.62 | 5,397,000 |
Aug 28, 2023 | 12.03 | 12.33 | 12.03 | 12.19 | 12.19 | 4,135,600 |
Aug 25, 2023 | 11.68 | 11.97 | 11.60 | 11.85 | 11.85 | 4,492,300 |
Aug 24, 2023 | 11.79 | 11.93 | 11.66 | 11.67 | 11.67 | 3,072,200 |
Aug 23, 2023 | 11.72 | 11.91 | 11.57 | 11.87 | 11.87 | 2,562,200 |
Aug 22, 2023 | 11.67 | 11.83 | 11.52 | 11.61 | 11.61 | 5,664,600 |
Aug 21, 2023 | 11.62 | 11.76 | 11.50 | 11.69 | 11.69 | 3,355,800 |
Aug 18, 2023 | 11.29 | 11.63 | 11.25 | 11.62 | 11.62 | 5,228,200 |
Aug 17, 2023 | 11.62 | 11.68 | 11.36 | 11.46 | 11.46 | 3,889,800 |
Aug 16, 2023 | 11.66 | 11.76 | 11.53 | 11.54 | 11.54 | 3,913,700 |
Aug 15, 2023 | 11.85 | 11.93 | 11.71 | 11.77 | 11.77 | 3,407,700 |
Aug 14, 2023 | 12.13 | 12.18 | 11.97 | 12.00 | 12.00 | 3,149,000 |
Aug 11, 2023 | 12.11 | 12.37 | 12.10 | 12.17 | 12.17 | 4,505,900 |
Aug 10, 2023 | 12.30 | 12.43 | 12.10 | 12.22 | 12.22 | 5,102,700 |
Aug 9, 2023 | 12.45 | 12.60 | 12.18 | 12.27 | 12.27 | 5,758,800 |
Aug 8, 2023 | 12.15 | 12.52 | 11.87 | 12.46 | 12.46 | 7,092,000 |
Aug 7, 2023 | 12.20 | 12.72 | 12.01 | 12.12 | 12.12 | 10,822,000 |
Aug 4, 2023 | 11.70 | 11.83 | 11.60 | 11.65 | 11.65 | 10,947,000 |
Aug 3, 2023 | 11.68 | 11.82 | 11.49 | 11.71 | 11.71 | 9,227,100 |
Aug 2, 2023 | 11.82 | 12.00 | 11.68 | 11.73 | 11.73 | 11,027,500 |
Aug 1, 2023 | 11.97 | 12.10 | 11.74 | 11.97 | 11.97 | 3,578,900 |
Jul 31, 2023 | 12.07 | 12.16 | 11.99 | 12.07 | 12.07 | 3,767,500 |
Jul 28, 2023 | 12.45 | 12.53 | 11.96 | 11.99 | 11.99 | 5,629,800 |
Jul 27, 2023 | 12.28 | 12.37 | 12.10 | 12.13 | 12.13 | 4,979,600 |
Jul 26, 2023 | 11.82 | 12.22 | 11.81 | 12.18 | 12.18 | 6,457,800 |
Jul 25, 2023 | 12.01 | 12.30 | 11.72 | 11.75 | 11.75 | 9,334,300 |
Jul 24, 2023 | 12.01 | 12.33 | 11.92 | 12.05 | 12.05 | 6,866,400 |
Jul 21, 2023 | 11.50 | 12.21 | 11.46 | 12.02 | 12.02 | 8,893,900 |
Jul 20, 2023 | 11.77 | 11.85 | 11.54 | 11.57 | 11.57 | 5,145,200 |
Jul 19, 2023 | 11.70 | 12.00 | 11.67 | 11.82 | 11.82 | 5,652,900 |
Jul 18, 2023 | 11.74 | 11.79 | 11.43 | 11.65 | 11.65 | 6,210,400 |
Jul 17, 2023 | 11.75 | 11.83 | 11.43 | 11.52 | 11.52 | 9,787,500 |
Jul 14, 2023 | 11.41 | 11.92 | 11.09 | 11.84 | 11.84 | 20,844,700 |
Jul 13, 2023 | 10.47 | 10.66 | 10.34 | 10.60 | 10.60 | 3,968,300 |
Jul 12, 2023 | 10.74 | 10.74 | 10.30 | 10.32 | 10.32 | 5,402,800 |
Jul 11, 2023 | 10.30 | 10.68 | 10.19 | 10.50 | 10.50 | 5,275,200 |
Jul 10, 2023 | 10.06 | 10.25 | 10.01 | 10.15 | 10.15 | 5,553,200 |
Jul 7, 2023 | 9.89 | 10.21 | 9.89 | 10.04 | 10.04 | 5,612,900 |
Jul 6, 2023 | 9.70 | 9.87 | 9.57 | 9.81 | 9.81 | 4,637,800 |
Jul 5, 2023 | 9.93 | 10.02 | 9.80 | 9.90 | 9.90 | 4,946,900 |
Jul 3, 2023 | 10.03 | 10.17 | 9.90 | 10.03 | 10.03 | 2,311,000 |
Jun 30, 2023 | 10.14 | 10.17 | 9.97 | 10.06 | 10.06 | 3,328,000 |
Jun 29, 2023 | 9.97 | 10.19 | 9.90 | 10.04 | 10.04 | 3,593,900 |
Jun 28, 2023 | 10.21 | 10.23 | 9.95 | 9.96 | 9.96 | 3,892,000 |
Jun 27, 2023 | 9.88 | 10.22 | 9.76 | 10.21 | 10.21 | 5,883,100 |
Jun 26, 2023 | 9.84 | 9.95 | 9.75 | 9.88 | 9.88 | 4,327,600 |
Jun 23, 2023 | 9.82 | 10.02 | 9.77 | 9.82 | 9.82 | 9,335,500 |
Jun 22, 2023 | 9.99 | 10.06 | 9.77 | 9.99 | 9.99 | 3,472,500 |
Jun 21, 2023 | 10.15 | 10.24 | 9.98 | 9.99 | 9.99 | 3,620,800 |
Jun 20, 2023 | 10.14 | 10.31 | 9.94 | 10.23 | 10.23 | 6,181,900 |
Jun 16, 2023 | 10.21 | 10.42 | 10.14 | 10.37 | 10.37 | 10,443,900 |
Jun 15, 2023 | 9.71 | 10.27 | 9.61 | 10.21 | 10.21 | 12,177,700 |
Jun 14, 2023 | 10.13 | 10.21 | 9.77 | 9.85 | 9.85 | 6,064,400 |
Jun 13, 2023 | 9.45 | 10.27 | 9.39 | 10.10 | 10.10 | 10,022,700 |
Jun 12, 2023 | 9.06 | 9.41 | 9.05 | 9.36 | 9.36 | 4,905,000 |
Jun 9, 2023 | 9.35 | 9.35 | 9.05 | 9.06 | 9.06 | 3,547,600 |
Jun 8, 2023 | 9.34 | 9.41 | 9.20 | 9.35 | 9.35 | 5,363,200 |
Jun 7, 2023 | 9.35 | 9.45 | 9.16 | 9.38 | 9.38 | 4,511,400 |
Jun 6, 2023 | 9.08 | 9.27 | 9.02 | 9.20 | 9.20 | 4,357,000 |
Jun 5, 2023 | 9.29 | 9.30 | 8.88 | 9.11 | 9.11 | 5,708,100 |
Jun 2, 2023 | 8.83 | 9.23 | 8.75 | 9.22 | 9.22 | 9,419,900 |
Jun 1, 2023 | 8.23 | 8.65 | 8.10 | 8.60 | 8.60 | 8,189,300 |
Related Tickers
ZTS Zoetis Inc.
169.56
+0.07%
CTLT Catalent, Inc.
53.79
+0.34%
BHC Bausch Health Companies Inc.
6.56
+4.29%
HLN Haleon plc
8.44
+0.72%
DCPH Deciphera Pharmaceuticals, Inc.
25.54
+0.04%
NBIX Neurocrine Biosciences, Inc.
135.41
-0.91%
INDV Indivior PLC
18.32
+1.38%
PETQ PetIQ, Inc.
20.76
+0.92%
PAHC Phibro Animal Health Corporation
17.63
-0.96%
AMRX Amneal Pharmaceuticals, Inc.
6.68
-1.47%