Skip to main content
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
24.57
+0.20 (0.82%)
At close: Jun 26, 2026, 4:00 PM EDT
24.29
-0.28 (-1.14%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.2525.1923.9024.5724.570.82%5,723,095
Jun 25, 202624.3024.6024.0224.3724.371.71%3,683,912
Jun 24, 202623.5224.2023.5123.9623.963.36%3,953,755
Jun 23, 202623.7123.9523.0723.1823.18-3.01%4,643,288
Jun 22, 202624.1524.5423.8823.9023.90-1.32%5,346,623
Jun 18, 202623.8524.5123.6924.2224.223.55%10,093,821
Jun 17, 202624.0924.4223.1523.3923.39-3.47%4,376,494
Jun 16, 202624.2924.4023.8024.2324.23-0.25%3,664,042
Jun 15, 202624.9025.0724.1424.2924.290.50%4,471,049
Jun 12, 202624.2724.4124.0124.1724.170.50%4,463,335
Jun 11, 202623.1424.1222.7624.0524.055.16%4,728,300
Jun 10, 202624.3724.4622.7722.8722.87-6.65%7,942,437
Jun 9, 202624.0424.6823.9524.5024.503.46%5,123,135
Jun 8, 202624.0224.2423.1923.6823.680.21%5,272,541
Jun 5, 202624.6224.9823.5523.6323.63-4.37%4,114,523
Jun 4, 202625.0726.2324.5624.7124.710.57%7,517,258
Jun 3, 202623.5324.6323.4224.5724.573.98%8,114,737
Jun 2, 202623.5123.7022.9923.6323.63-0.17%3,535,200
Jun 1, 202623.4324.0022.8323.6723.67-0.75%5,224,414
May 29, 202623.9924.4123.6423.8523.85-0.54%10,365,909
May 28, 202623.8024.4023.2923.9823.981.22%6,423,173
May 27, 202622.9623.9822.8223.6923.693.81%8,204,749
May 26, 202621.7522.9921.6322.8222.825.02%7,101,225
May 22, 202621.3322.0521.3021.7321.731.92%5,663,219
May 21, 202620.5021.3320.0721.3221.322.25%6,071,789
May 20, 202620.1221.1119.8520.8520.855.30%7,956,881
May 19, 202619.7820.2419.4019.8019.80-0.65%7,915,751
May 18, 202619.7920.2919.6819.9319.930.35%7,391,564
May 15, 202621.2721.2919.7419.8619.86-8.23%7,849,467
May 14, 202621.9122.1721.6021.6421.64-0.73%4,739,202
May 13, 202621.4522.0921.4021.8021.801.73%8,468,820
May 12, 202621.7222.0221.1821.4321.43-1.34%10,857,025
May 11, 202623.7323.9621.6421.7221.72-8.16%8,236,435
May 8, 202624.1624.5822.9123.6523.65-1.50%8,287,981
May 7, 202626.1226.1623.5424.0124.01-8.29%11,810,925
May 6, 202623.2526.2922.8626.1826.1813.88%12,365,362
May 5, 202622.6923.2922.4122.9922.992.13%6,295,574
May 4, 202622.4622.9622.4122.5122.51-6,235,992
May 1, 202622.4122.7422.2022.5122.510.63%4,142,980
Apr 30, 202621.9422.4421.7822.3722.372.61%3,250,398
Apr 29, 202622.0722.1921.6221.8021.80-1.58%3,259,912
Apr 28, 202622.3322.7522.1022.1522.150.27%4,236,432
Apr 27, 202622.7022.9322.0222.0922.09-2.90%7,490,608
Apr 24, 202622.3722.7822.0822.7522.751.61%3,884,262
Apr 23, 202622.3822.5621.7622.3922.39-0.31%3,672,349
Apr 22, 202622.7922.7922.3122.4622.46-0.66%4,925,490
Apr 21, 202623.6523.8522.6122.6122.61-4.52%4,864,445
Apr 20, 202623.4123.8123.3323.6823.68-2,692,087
Apr 17, 202623.5124.0523.2523.6823.682.38%3,631,929
Apr 16, 202623.2223.4122.8723.1323.13-0.43%4,061,140
Apr 15, 202624.2324.4323.0323.2323.23-3.65%4,220,093
Apr 14, 202623.9324.3723.9024.1124.111.05%2,611,526
Apr 13, 202623.0223.9722.9923.8623.863.16%5,716,576
Apr 10, 202623.6523.9022.8323.1323.13-1.41%3,442,128
Apr 9, 202623.4424.1622.6123.4623.46-0.59%4,505,034
Apr 8, 202623.3123.9823.3123.6023.603.51%5,221,196
Apr 7, 202622.6122.9222.3522.8022.80-0.09%3,478,557
Apr 6, 202622.7722.9822.5222.8222.82-1.13%4,661,757
Apr 2, 202622.5523.3822.1023.0823.08-0.17%4,254,882
Apr 1, 202624.1524.4823.1023.1223.12-3.38%4,866,533
Mar 31, 202623.7224.1523.2323.9323.932.09%5,342,576
Mar 30, 202623.5823.7523.1523.4423.441.34%5,258,029
Mar 27, 202624.6524.7722.7423.1323.13-5.90%5,442,179
Mar 26, 202625.0525.5124.5824.5824.58-3.61%5,211,582
Mar 25, 202625.3525.6824.9825.5025.502.41%6,975,652
Mar 24, 202624.1525.4124.0424.9024.901.88%7,962,407
Mar 23, 202624.5924.9924.2324.4424.441.92%4,430,858
Mar 20, 202624.7824.9323.7623.9823.98-4.54%9,322,832
Mar 19, 202624.4025.4424.2725.1225.121.17%6,646,280
Mar 18, 202624.8525.3424.6124.8324.83-1.39%13,037,743
Mar 17, 202623.6825.5623.5925.1825.187.61%15,043,696
Mar 16, 202623.2823.5822.8523.4023.402.01%3,818,621
Mar 13, 202622.9123.1622.4222.9422.941.15%2,963,744
Mar 12, 202623.1123.4422.5222.6822.68-3.28%3,425,481
Mar 11, 202623.5323.6523.2623.4523.45-0.93%3,496,025
Mar 10, 202624.0124.4823.6723.6723.67-1.13%3,982,669
Mar 9, 202623.1024.0222.7923.9423.942.48%4,227,108
Mar 6, 202623.2323.6122.9323.3623.36-2.34%3,154,266
Mar 5, 202624.0624.3223.5723.9223.92-2.13%4,497,038
Mar 4, 202624.8725.1724.4124.4424.44-1.77%4,091,327
Mar 3, 202625.4625.4824.5224.8824.88-4.64%2,601,416
Mar 2, 202626.0126.3525.7026.0926.09-1.17%3,220,161
Feb 27, 202626.0126.6026.0126.4026.400.80%4,933,458
Feb 26, 202626.8126.9326.1126.1926.19-2.42%5,234,756
Feb 25, 202626.5627.7226.5126.8426.841.74%7,567,223
Feb 24, 202624.0626.8723.5326.3826.386.59%8,607,260
Feb 23, 202624.8125.0424.3024.7524.75-0.92%3,775,182
Feb 20, 202624.9525.2924.7924.9824.98-0.87%4,957,440
Feb 19, 202625.0425.3424.7625.2025.201.69%2,933,735
Feb 18, 202624.3925.1424.1424.7824.78-0.32%5,657,989
Feb 17, 202625.0225.2924.8424.8624.86-1.07%3,415,428
Feb 13, 202624.8525.4724.7925.1325.131.37%3,343,494
Feb 12, 202625.7126.0824.7624.7924.79-3.58%6,289,525
Feb 11, 202625.7725.9825.4825.7125.710.39%5,586,178
Feb 10, 202625.0025.6725.0025.6125.613.14%3,139,786
Feb 9, 202625.0025.0924.6124.8324.83-1.47%3,182,699
Feb 6, 202624.6125.6324.5525.2025.203.66%5,821,533
Feb 5, 202624.2025.3924.1724.3124.31-0.37%6,675,153
Feb 4, 202624.5924.7624.1624.4024.400.21%4,556,266
Feb 3, 202624.8025.1424.3124.3524.35-1.62%3,613,868