Skip to main content
logo
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
24.88
-1.21 (-4.64%)
Mar 3, 2026, 4:00 PM EST - Market closed

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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