Skip to main content
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
21.90
-0.09 (-0.41%)
At close: Dec 5, 2025, 4:00 PM EST
21.27
-0.63 (-2.87%)
After-hours: Dec 5, 2025, 7:13 PM EST

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9322.0321.7121.9021.90-0.41%3,649,209
Dec 4, 202521.9922.1421.6021.9921.99-0.86%5,853,589
Dec 3, 202522.6322.7522.1622.1822.18-1.38%5,853,323
Dec 2, 202522.6422.7622.3622.4922.49-0.57%3,455,704
Dec 1, 202523.0223.3922.5822.6222.62-2.79%3,902,401
Nov 28, 202523.5223.5223.0823.2723.27-0.17%1,699,310
Nov 26, 202523.4123.7023.2923.3123.31-0.51%4,006,996
Nov 25, 202523.2023.5923.1223.4323.431.47%3,546,805
Nov 24, 202522.3523.1722.2623.0923.093.78%4,764,380
Nov 21, 202521.6422.2921.4422.2522.254.76%8,261,078
Nov 20, 202521.6922.0021.0721.2421.24-1.03%3,423,423
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
Oct 13, 202520.0520.3819.9720.0420.041.42%4,519,047
Oct 10, 202520.1020.2819.4619.7619.76-1.54%4,599,683
Oct 9, 202520.5520.6020.0520.0720.07-1.33%3,815,333
Oct 8, 202520.5020.5820.2920.3420.34-0.54%5,237,908
Oct 7, 202521.1221.7620.4420.4520.45-1.02%6,640,589
Oct 6, 202520.6420.8420.4220.6620.660.10%3,781,465
Oct 3, 202520.6620.9020.3920.6420.640.83%6,825,144
Oct 2, 202520.7220.9220.4320.4720.47-1.59%5,746,670
Oct 1, 202520.1820.9220.0520.8020.803.28%7,967,621
Sep 30, 202519.5820.1919.4620.1420.142.70%5,493,435
Sep 29, 202519.6119.7519.4219.6119.61-4,073,699
Sep 26, 202518.9319.7018.9319.6119.613.65%5,012,434
Sep 25, 202518.6118.9618.4818.9218.920.91%4,017,747
Sep 24, 202519.1119.2318.5918.7518.751.13%4,512,946
Sep 23, 202519.0519.3418.5318.5418.54-2.57%4,922,250
Sep 22, 202519.1019.3518.9619.0319.03-0.89%6,163,003
Sep 19, 202519.1019.2518.9319.2019.200.52%8,550,447
Sep 18, 202518.5119.2718.4519.1019.103.64%6,941,774
Sep 17, 202518.7018.9318.2218.4318.43-1.07%5,196,811
Sep 16, 202518.5618.6618.2318.6318.63-0.05%4,845,850
Sep 15, 202518.5518.7718.3118.6418.640.59%7,479,325
Sep 12, 202518.6918.8218.2218.5318.53-1.33%5,246,152
Sep 11, 202518.4518.9118.3518.7818.782.45%3,595,671
Sep 10, 202518.7618.9418.3318.3318.33-2.29%4,016,147
Sep 9, 202519.0019.0718.5618.7618.76-1.52%4,635,914
Sep 8, 202518.3419.0818.3419.0519.053.36%8,434,727
Sep 5, 202517.5118.4417.5118.4318.435.50%6,921,928
Sep 4, 202517.3517.5017.1117.4717.470.69%7,160,569
Sep 3, 202517.8217.8617.1317.3517.35-2.80%6,426,233
Sep 2, 202518.0818.1217.7817.8517.85-2.72%9,915,220
Aug 29, 202518.3718.5718.1618.3518.35-0.54%71,268,812
Aug 28, 202518.4718.6218.3718.4518.45-0.22%12,735,169
Aug 27, 202518.8018.8718.4118.4918.493.30%22,442,535
Aug 26, 202517.8217.9817.7317.9017.900.62%3,129,448
Aug 25, 202517.9017.9117.7117.7917.79-0.67%3,523,651
Aug 22, 202517.5518.0017.4117.9117.912.40%6,722,685
Aug 21, 202517.3317.7117.3317.4917.490.17%6,855,970
Aug 20, 202517.5417.6517.3417.4617.46-0.34%7,096,662
Aug 19, 202517.7017.8517.4617.5217.52-1.02%5,698,676
Aug 18, 202517.7918.0017.6617.7017.70-1.45%4,011,277
Aug 15, 202517.9818.0917.7517.9617.96-0.22%6,846,933
Aug 14, 202517.5718.0017.3918.0018.001.07%4,483,607
Aug 13, 202517.4917.8317.4217.8117.812.18%5,584,985
Aug 12, 202517.2217.4817.0917.4317.431.93%5,883,863
Aug 11, 202517.0017.2916.8917.1017.102.58%9,647,739
Aug 8, 202516.5316.6716.1516.6716.671.15%7,532,672
Aug 7, 202515.7416.7015.5016.4816.4818.14%13,791,469
Aug 6, 202514.0714.1413.7613.9513.95-1.76%11,003,413
Aug 5, 202514.3014.4013.9714.2014.200.92%6,894,111
Aug 4, 202513.8714.1613.7514.0714.072.03%5,346,134
Aug 1, 202513.5013.8413.3913.7913.790.80%5,034,462
Jul 31, 202514.0014.2113.6313.6813.68-3.12%5,405,423
Jul 30, 202514.4714.4714.0614.1214.12-1.88%6,565,866
Jul 29, 202514.6014.6014.2814.3914.39-1.30%4,081,048
Jul 28, 202514.9115.0014.4914.5814.58-2.28%4,860,925
Jul 25, 202514.8214.9414.5914.9214.921.57%4,613,416
Jul 24, 202515.0415.1514.6814.6914.69-2.20%6,504,437
Jul 23, 202515.1215.1814.9415.0215.020.60%3,839,127
Jul 22, 202514.7215.0014.6614.9314.931.70%3,755,691
Jul 21, 202514.8814.8814.6114.6814.68-0.68%3,551,782
Jul 18, 202515.0915.1614.7714.7814.78-1.20%3,045,323
Jul 17, 202514.9514.9914.6614.9614.963.10%4,998,882