Elanco Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	19.19	19.90	19.19	18.17	18.17	-4.40%	500
Nov 12, 2025	19.50	19.80	19.50	19.00	19.00	3.08%	500
Nov 10, 2025	18.43	19.27	18.43	18.43	18.43	-5.47%	550
Nov 6, 2025	18.49	19.08	18.49	19.50	19.50	0.35%	250
Nov 5, 2025	19.29	21.90	19.29	19.43	19.43	0.54%	9,496
Nov 3, 2025	18.94	19.50	18.94	19.33	19.33	2.86%	150
Oct 30, 2025	19.17	19.50	19.17	18.79	18.79	-0.53%	57
Oct 23, 2025	18.41	18.53	18.41	18.89	18.89	-	55
Oct 22, 2025	18.37	18.89	18.37	18.89	18.89	3.44%	15
Oct 21, 2025	18.42	18.42	18.42	18.26	18.26	4.41%	150
Oct 17, 2025	17.28	17.28	16.75	17.49	17.49	5.17%	1,698
Sep 30, 2025	16.58	17.00	16.58	16.63	16.63	3.91%	2,000
Sep 24, 2025	15.46	15.86	15.46	16.00	16.00	2.88%	2,449
Sep 19, 2025	16.10	16.29	16.10	15.56	15.56	2.09%	150
Aug 19, 2025	15.05	15.09	15.05	15.24	15.24	28.27%	400
Aug 8, 2025	14.08	14.15	13.50	11.88	11.88	0.22%	4,942
Aug 4, 2025	12.04	12.04	12.04	11.85	11.85	-6.32%	83
Jul 29, 2025	12.51	12.70	12.51	12.65	12.65	-1.16%	502
Jul 21, 2025	12.62	12.79	12.62	12.80	12.80	1.41%	150
Jul 15, 2025	12.67	12.90	12.67	12.62	12.62	5.64%	1,052
Jun 16, 2025	11.88	12.06	11.88	11.95	11.95	7.46%	400