Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	ELAN	13.59	13.647	13.255	13.26	-0.265	4,974,963	18,527	13.25	16.00
2024-05-03	Z	ELAN	13.73	13.77	13.41	13.53	0.07	3,719,972	13,955	13.20	16.82
2024-05-02	Z	ELAN	13.38	13.535	13.17	13.47	0.31	3,915,646	20,323	13.20	17.81
2024-05-01	Z	ELAN	13.10	13.46	12.99	13.15	-0.02	2,808,007	11,584	13.05	18.25
2024-04-30	Z	ELAN	13.51	13.545	13.11	13.16	-0.415	4,184,290	19,485	10.87	14.65
2024-04-29	Z	ELAN	13.31	13.835	13.29	13.57	0.305	4,121,640	15,708	11.44	14.95
2024-04-26	Z	ELAN	13.03	13.36	12.92	13.26	0.21	3,254,122	12,205	11.44	14.87
2024-04-25	Z	ELAN	13.17	13.22	12.79	13.04	-0.27	3,722,995	15,409	11.44	17.91
2024-04-24	Z	ELAN	13.45	13.82	13.27	13.31	-0.155	3,812,138	16,648	12.06	14.82
2024-04-23	Z	ELAN	13.00	13.73	12.975	13.46	0.53	4,785,031	19,927	11.89	15.19
2024-04-22	Z	ELAN	13.09	13.19	12.725	12.93	-0.02	5,395,858	16,973	11.53	16.14
2024-04-19	Z	ELAN	13.48	13.49	12.69	12.95	-0.62	5,742,048	20,864	11.80	14.50
2024-04-18	Z	ELAN	13.42	13.735	13.33	13.57	0.17	3,809,052	14,202	13.25	13.96
2024-04-17	Z	ELAN	13.72	13.805	13.37	13.41	-0.225	4,149,574	17,198	13.35	14.61
2024-04-16	Z	ELAN	13.80	13.90	13.55	13.64	-0.225	4,297,930	15,611	13.55	14.87
2024-04-15	Z	ELAN	14.465	14.535	13.80	13.8725	-0.4775	4,677,679	15,900	12.31	15.19
2024-04-12	Z	ELAN	14.66	14.74	14.23	14.35	-0.39	4,431,934	17,255	14.01	14.55
2024-04-11	Z	ELAN	14.81	14.95	14.55	14.75	0.01	2,706,200	10,888	13.21	16.41
2024-04-10	Z	ELAN	14.95	15.05	14.67	14.75	-0.53	4,622,071	22,397	14.50	15.27
2024-04-09	Z	ELAN	15.49	15.56	15.08	15.27	-0.23	9,709,166	21,158	15.09	16.62
2024-04-08	Z	ELAN	15.58	15.655	15.44	15.48	-0.075	2,428,791	11,752	15.41	17.61
2024-04-05	Z	ELAN	15.49	15.67	15.395	15.56	0.06	4,451,755	13,404	15.30	17.63
2024-04-04	Z	ELAN	15.59	15.795	15.36	15.49	0.06	4,041,852	14,753	14.00	17.80
2024-04-03	Z	ELAN	15.48	15.80	15.42	15.43	-0.15	3,385,439	11,527	15.36	17.19
2024-04-02	Z	ELAN	15.76	15.85	15.55	15.58	-0.39	3,465,895	12,683	15.50	17.81
2024-04-01	Z	ELAN	16.31	16.405	15.94	15.97	-0.31	3,413,679	13,393	14.45	16.25
2024-03-29	Z	ELAN	16.20	16.41	16.12	16.28	0.11	0	0	14.68	17.81
2024-03-28	Z	ELAN	16.20	16.41	16.12	16.28	0.11	2,321,901	9,882	14.68	17.81
2024-03-27	Z	ELAN	15.99	16.17	15.92	16.17	0.28	2,022,402	8,857	15.90	17.68
2024-03-26	Z	ELAN	16.03	16.06	15.8409	15.89	-0.01	2,792,961	8,823	14.19	17.68
2024-03-25	Z	ELAN	15.89	16.20	15.85	15.91	0.08	1,899,513	9,859	14.16	17.80
2024-03-22	Z	ELAN	16.30	16.43	15.78	15.82	-0.49	2,516,541	11,548	14.10	17.60
2024-03-21	Z	ELAN	16.32	16.51	16.17	16.30	0.12	2,716,103	11,107	16.10	17.99
2024-03-20	Z	ELAN	15.61	16.18	15.58	16.18	0.50	2,799,822	11,645	14.18	17.91
2024-03-19	Z	ELAN	15.68	15.825	15.58	15.68	-0.12	3,642,232	10,586	15.41	17.12
2024-03-18	Z	ELAN	15.72	16.04	15.72	15.78	0.05	4,696,040	14,295	14.50	16.50
2024-03-15	Z	ELAN	15.66	15.86	15.53	15.72	-0.02	3,601,278	10,672	14.23	16.00
2024-03-14	Z	ELAN	15.88	15.88	15.515	15.75	-0.155	2,946,799	12,317	13.98	16.50
2024-03-13	Z	ELAN	15.85	16.32	15.71	15.91	0.15	3,991,091	15,038	15.45	17.65
2024-03-12	Z	ELAN	16.09	16.13	15.735	15.77	-0.25	4,590,085	15,354	15.56	17.00
2024-03-11	Z	ELAN	16.71	16.73	16.01	16.02	-0.435	5,039,617	18,858	15.99	17.47
2024-03-08	Z	ELAN	16.35	16.51	16.25	16.45	0.16	3,139,971	11,891	16.50	18.07
2024-03-07	Z	ELAN	16.17	16.30	16.07	16.29	0.235	2,646,616	9,774	14.24	17.87
2024-03-06	Z	ELAN	16.22	16.25	15.91	16.05	0.055	3,171,289	13,562	15.61	17.87
2024-03-05	Z	ELAN	16.10	16.39	15.95	15.99	-0.17	3,043,962	12,615	15.90	17.95
2024-03-04	Z	ELAN	16.01	16.26	15.735	16.17	0.145	3,311,525	15,262	14.18	16.92
2024-03-01	Z	ELAN	15.94	16.15	15.761	16.05	0.16	3,939,130	14,106	15.15	16.36
2024-02-29	Z	ELAN	16.08	16.21	15.845	15.89	-0.055	4,862,013	16,015	14.50	16.19
2024-02-28	Z	ELAN	16.34	16.365	15.91	15.93	-0.53	4,005,840	11,943	15.92	17.38
2024-02-27	Z	ELAN	16.56	16.645	16.35	16.46	0.21	4,118,625	16,260	16.10	16.68
2024-02-26	Z	ELAN	15.31	16.88	15.14	16.26	-0.10	11,028,073	38,180	16.11	16.24
2024-02-23	Z	ELAN	16.29	16.445	16.06	16.37	0.23	7,685,513	26,489	14.85	17.85
2024-02-22	Z	ELAN	16.30	16.375	15.99	16.15	-0.01	6,087,849	21,775	14.18	17.93
2024-02-21	Z	ELAN	16.01	16.19	15.92	16.16	0.0125	4,673,152	15,221	14.44	17.93
2024-02-20	Z	ELAN	16.05	16.33	15.93	16.15	-0.10	4,257,021	15,589	14.59	17.28
2024-02-19	Z	ELAN	16.20	16.55	16.15	16.25	-0.17	0	0	14.77	18.44
2024-02-16	Z	ELAN	16.20	16.55	16.15	16.25	-0.17	3,246,935	10,673	14.77	18.44
2024-02-15	Z	ELAN	16.11	16.555	16.11	16.41	0.34	3,935,625	14,365	14.56	18.39
2024-02-14	Z	ELAN	15.93	16.115	15.805	16.06	0.38	2,569,515	9,809	14.31	17.86
2024-02-13	Z	ELAN	15.75	15.92	15.38	15.69	-0.47	4,200,717	20,001	14.04	17.54
2024-02-12	Z	ELAN	15.95	16.34	15.95	16.17	0.205	3,841,445	14,919	14.50	16.93
2024-02-09	Z	ELAN	15.90	16.005	15.72	15.97	0.11	3,234,127	11,437	14.36	15.97
2024-02-08	Z	ELAN	15.80	15.945	15.6201	15.87	0.08	3,618,608	12,188	13.95	15.86