Skip to main content
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
23.94
+0.58 (2.48%)
At close: Mar 9, 2026, 4:00 PM EDT
23.92
-0.02 (-0.08%)
After-hours: Mar 9, 2026, 4:40 PM EDT

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.1023.9522.7923.96-2.55%3,325,107
Mar 6, 202623.2323.6122.9323.3623.36-2.34%3,154,005
Mar 5, 202624.0624.3223.5723.9223.92-2.13%4,497,013
Mar 4, 202624.8725.1724.4124.4424.44-1.77%4,089,139
Mar 3, 202625.4625.4824.5224.8824.88-4.64%2,601,385
Mar 2, 202626.0126.3525.7026.0926.09-1.17%3,219,793
Feb 27, 202626.0126.6026.0126.4026.400.80%4,859,271
Feb 26, 202626.8126.9326.1126.1926.19-2.42%5,233,444
Feb 25, 202626.5627.7226.5126.8426.841.74%7,566,525
Feb 24, 202624.0626.8723.5326.3826.386.59%8,561,148
Feb 23, 202624.8125.0424.3024.7524.75-0.92%3,768,267
Feb 20, 202624.9525.2924.7924.9824.98-0.87%4,957,439
Feb 19, 202625.0425.3424.7625.2025.201.69%2,930,825
Feb 18, 202624.3925.1424.1424.7824.78-0.32%5,655,006
Feb 17, 202625.0225.2924.8424.8624.86-1.07%3,415,378
Feb 13, 202624.8525.4724.7925.1325.131.37%3,343,327
Feb 12, 202625.7126.0824.7624.7924.79-3.58%6,289,366
Feb 11, 202625.7725.9825.4825.7125.710.39%5,584,914
Feb 10, 202625.0025.6725.0025.6125.613.14%3,139,751
Feb 9, 202625.0025.0924.6124.8324.83-1.47%3,182,592
Feb 6, 202624.6125.6324.5525.2025.203.66%5,821,397
Feb 5, 202624.2025.3924.1724.3124.31-0.37%6,674,096
Feb 4, 202624.5924.7624.1624.4024.400.21%4,556,176
Feb 3, 202624.8025.1424.3124.3524.35-1.62%3,588,189
Feb 2, 202624.0824.7723.9624.7524.752.78%3,501,885
Jan 30, 202624.0024.3523.9124.0824.08-0.50%3,098,510
Jan 29, 202624.3624.4624.0624.2024.200.33%3,513,208
Jan 28, 202624.5724.6424.1224.1224.12-2.03%2,375,263
Jan 27, 202624.6425.0324.5024.6224.62-0.24%2,754,679
Jan 26, 202624.3524.8124.2724.6824.681.15%3,831,413
Jan 23, 202624.7824.8824.4024.4024.40-2.05%5,345,530
Jan 22, 202625.2125.2924.4824.9124.912.51%8,184,301
Jan 21, 202624.2224.7724.1524.3024.300.58%4,834,923
Jan 20, 202623.8024.9823.6724.1624.16-1.51%6,385,340
Jan 16, 202624.2524.7424.0024.5324.531.45%6,529,872
Jan 15, 202624.6924.7523.7824.1824.18-1.06%4,972,985
Jan 14, 202624.4324.8424.2824.4424.44-0.04%4,526,225
Jan 13, 202624.0024.4723.7124.4524.452.43%7,248,624
Jan 12, 202623.5223.9023.2823.8723.871.70%4,648,597
Jan 9, 202623.2623.5723.1223.4723.470.99%2,864,604
Jan 8, 202622.6423.2622.3723.2423.241.75%4,380,779
Jan 7, 202623.7623.8122.7922.8422.84-4.03%5,146,348
Jan 6, 202623.0823.8923.0823.8023.803.25%5,360,253
Jan 5, 202622.3323.1422.3323.0523.052.35%4,945,797
Jan 2, 202622.8322.9622.0022.5222.52-0.49%3,024,156
Dec 31, 202522.7623.0622.5822.6322.63-0.57%4,211,081
Dec 30, 202522.6122.8422.5222.7622.760.49%2,630,390
Dec 29, 202522.5222.7722.4622.6522.650.22%2,569,168
Dec 26, 202522.4322.6322.2922.6022.600.98%2,537,650
Dec 24, 202522.2022.4822.1022.3822.380.72%2,764,355
Dec 23, 202522.2422.4121.9522.2222.22-0.36%5,539,017
Dec 22, 202522.3122.5722.2322.3022.30-7,506,108
Dec 19, 202522.1422.3521.9422.3022.300.95%19,442,717
Dec 18, 202522.3022.6922.0222.0922.090.05%4,602,159
Dec 17, 202522.5522.6722.0022.0822.08-1.82%4,266,355
Dec 16, 202522.5022.5621.7722.4922.493.64%6,082,770
Dec 15, 202521.5021.8521.4321.7021.701.93%6,104,585
Dec 12, 202521.3021.5020.9721.2921.290.09%5,388,237
Dec 11, 202521.3321.8621.2221.2721.27-0.14%4,204,331
Dec 10, 202520.6821.3020.5021.3021.304.26%7,213,674
Dec 9, 202522.0022.0320.4120.4320.43-5.81%11,356,973
Dec 8, 202521.9522.1921.5321.6921.69-0.96%6,063,972
Dec 5, 202521.9322.0321.7121.9021.90-0.41%3,663,803
Dec 4, 202521.9922.1421.6021.9921.99-0.86%5,885,762
Dec 3, 202522.6322.7522.1622.1822.18-1.38%6,481,844
Dec 2, 202522.6422.7622.3622.4922.49-0.57%3,872,529
Dec 1, 202523.0223.3922.5822.6222.62-2.79%4,115,998
Nov 28, 202523.5223.5223.0823.2723.27-0.17%1,773,378
Nov 26, 202523.4123.7023.2923.3123.31-0.51%4,145,125
Nov 25, 202523.2023.5923.1223.4323.431.47%3,550,268
Nov 24, 202522.3523.1722.2623.0923.093.78%4,921,717
Nov 21, 202521.6422.2921.4422.2522.254.76%8,263,464
Nov 20, 202521.6922.0021.0721.2421.24-1.03%3,423,432
Nov 19, 202521.6322.2221.0321.4621.460.33%4,632,208
Nov 18, 202521.3021.6320.9921.3921.39-0.14%3,805,626
Nov 17, 202521.0521.7020.9521.4221.421.56%3,809,904
Nov 14, 202521.6921.9021.0721.0921.09-4.09%5,269,987
Nov 13, 202522.0922.3121.7921.9921.99-0.27%5,795,228
Nov 12, 202522.9023.0922.0122.0522.05-3.54%5,618,788
Nov 11, 202522.2423.0022.2222.8622.862.65%5,596,377
Nov 10, 202521.9922.4021.7522.2722.273.63%5,271,893
Nov 7, 202521.2921.6220.8321.4921.49-0.14%7,196,407
Nov 6, 202521.7421.9521.0421.5221.52-0.37%6,947,793
Nov 5, 202522.9322.9821.3721.6021.60-4.00%12,804,048
Nov 4, 202522.2322.8422.1522.5022.50-1.53%10,704,933
Nov 3, 202522.0522.9621.9022.8522.853.16%6,715,566
Oct 31, 202522.5222.8422.1322.1522.15-1.86%5,525,201
Oct 30, 202522.4022.8622.3422.5722.57-0.09%5,625,349
Oct 29, 202522.0622.7321.9722.5922.592.12%6,421,728
Oct 28, 202522.1622.2721.8022.1222.12-0.67%3,238,763
Oct 27, 202522.4522.4521.9922.2722.271.00%3,920,227
Oct 24, 202521.9422.2621.8622.0522.051.29%3,993,727
Oct 23, 202521.5821.7821.2221.7721.770.60%3,683,178
Oct 22, 202521.5621.7621.1921.6421.640.09%5,220,726
Oct 21, 202521.7721.7721.4121.6221.62-0.46%3,459,355
Oct 20, 202521.5921.8221.4721.7221.721.40%4,539,296
Oct 17, 202520.4721.4520.2721.4221.424.39%5,336,030
Oct 16, 202520.7020.7520.2120.5220.520.05%3,354,349
Oct 15, 202520.3320.6320.0820.5120.511.43%5,201,954
Oct 14, 202519.7020.6519.6120.2220.220.90%5,200,670