Skip to main content
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
22.15
+0.06 (0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.3322.7522.1022.1522.150.27%4,236,432
Apr 27, 202622.7022.9322.0222.0922.09-2.90%7,486,329
Apr 24, 202622.3722.7822.0822.7522.751.61%3,658,166
Apr 23, 202622.3822.5621.7622.3922.39-0.31%3,672,249
Apr 22, 202622.7922.7922.3122.4622.46-0.66%4,924,485
Apr 21, 202623.6523.8522.6122.6122.61-4.52%4,863,712
Apr 20, 202623.4123.8123.3323.6823.68-2,691,345
Apr 17, 202623.5124.0523.2523.6823.682.38%3,631,426
Apr 16, 202623.2223.4122.8723.1323.13-0.43%4,061,061
Apr 15, 202624.2324.4323.0323.2323.23-3.65%4,218,532
Apr 14, 202623.9324.3723.9024.1124.111.05%2,611,309
Apr 13, 202623.0223.9722.9923.8623.863.16%5,716,461
Apr 10, 202623.6523.9022.8323.1323.13-1.41%3,442,078
Apr 9, 202623.4424.1622.6123.4623.46-0.59%4,498,595
Apr 8, 202623.3123.9823.3123.6023.603.51%5,221,189
Apr 7, 202622.6122.9222.3522.8022.80-0.09%3,478,077
Apr 6, 202622.7722.9822.5222.8222.82-1.13%4,661,757
Apr 2, 202622.5523.3822.1023.0823.08-0.17%4,246,142
Apr 1, 202624.1524.4823.1023.1223.12-3.38%4,865,710
Mar 31, 202623.7224.1523.2323.9323.932.09%5,342,558
Mar 30, 202623.5823.7523.1523.4423.441.34%5,224,038
Mar 27, 202624.6524.7722.7423.1323.13-5.90%5,429,274
Mar 26, 202625.0525.5124.5824.5824.58-3.61%5,093,715
Mar 25, 202625.3525.6824.9825.5025.502.41%6,975,119
Mar 24, 202624.1525.4124.0424.9024.901.88%7,935,868
Mar 23, 202624.5924.9924.2324.4424.441.92%4,412,490
Mar 20, 202624.7824.9323.7623.9823.98-4.54%9,079,368
Mar 19, 202624.4025.4424.2725.1225.121.17%6,626,778
Mar 18, 202624.8525.3424.6124.8324.83-1.39%13,034,709
Mar 17, 202623.6825.5623.5925.1825.187.61%15,042,448
Mar 16, 202623.2823.5822.8523.4023.402.01%3,818,611
Mar 13, 202622.9123.1622.4222.9422.941.15%2,963,694
Mar 12, 202623.1123.4422.5222.6822.68-3.28%3,424,927
Mar 11, 202623.5323.6523.2623.4523.45-0.93%3,495,712
Mar 10, 202624.0124.4823.6723.6723.67-1.13%3,982,667
Mar 9, 202623.1024.0222.7923.9423.942.48%4,227,022
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