Skip to main content
logo
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
22.30
+0.21 (0.95%)
At close: Dec 19, 2025, 4:00 PM EST
22.38
+0.08 (0.36%)
After-hours: Dec 19, 2025, 7:30 PM EST

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 202522.6422.7622.3622.4922.49-0.57%3,872,529
Dec 1, 202523.0223.3922.5822.6222.62-2.79%4,115,998
Nov 28, 202523.5223.5223.0823.2723.27-0.17%1,773,378
Nov 26, 202523.4123.7023.2923.3123.31-0.51%4,145,125
Nov 25, 202523.2023.5923.1223.4323.431.47%3,550,268
Nov 24, 202522.3523.1722.2623.0923.093.78%4,921,717
Nov 21, 202521.6422.2921.4422.2522.254.76%8,263,464
Nov 20, 202521.6922.0021.0721.2421.24-1.03%3,423,432
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