Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
20.47
-0.33 (-1.59%)
Oct 2, 2025, 4:00 PM EDT - Market closed
Elanco Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20.72 | 20.92 | 20.43 | 20.47 | 20.47 | -1.59% | 5,746,428 |
| Oct 1, 2025 | 20.18 | 20.92 | 20.05 | 20.80 | 20.80 | 3.28% | 7,967,621 |
| Sep 30, 2025 | 19.58 | 20.19 | 19.46 | 20.14 | 20.14 | 2.70% | 5,493,435 |
| Sep 29, 2025 | 19.61 | 19.75 | 19.42 | 19.61 | 19.61 | - | 4,073,699 |
| Sep 26, 2025 | 18.93 | 19.70 | 18.93 | 19.61 | 19.61 | 3.65% | 5,012,434 |
| Sep 25, 2025 | 18.61 | 18.96 | 18.48 | 18.92 | 18.92 | 0.91% | 4,017,747 |
| Sep 24, 2025 | 19.11 | 19.23 | 18.59 | 18.75 | 18.75 | 1.13% | 4,512,946 |
| Sep 23, 2025 | 19.05 | 19.34 | 18.53 | 18.54 | 18.54 | -2.57% | 4,922,250 |
| Sep 22, 2025 | 19.10 | 19.35 | 18.96 | 19.03 | 19.03 | -0.89% | 6,163,003 |
| Sep 19, 2025 | 19.10 | 19.25 | 18.93 | 19.20 | 19.20 | 0.52% | 8,550,447 |
| Sep 18, 2025 | 18.51 | 19.27 | 18.45 | 19.10 | 19.10 | 3.64% | 6,941,774 |
| Sep 17, 2025 | 18.70 | 18.93 | 18.22 | 18.43 | 18.43 | -1.07% | 5,196,811 |
| Sep 16, 2025 | 18.56 | 18.66 | 18.23 | 18.63 | 18.63 | -0.05% | 4,845,850 |
| Sep 15, 2025 | 18.55 | 18.77 | 18.31 | 18.64 | 18.64 | 0.59% | 7,479,325 |
| Sep 12, 2025 | 18.69 | 18.82 | 18.22 | 18.53 | 18.53 | -1.33% | 5,246,152 |
| Sep 11, 2025 | 18.45 | 18.91 | 18.35 | 18.78 | 18.78 | 2.45% | 3,595,671 |
| Sep 10, 2025 | 18.76 | 18.94 | 18.33 | 18.33 | 18.33 | -2.29% | 4,016,147 |
| Sep 9, 2025 | 19.00 | 19.07 | 18.56 | 18.76 | 18.76 | -1.52% | 4,635,914 |
| Sep 8, 2025 | 18.34 | 19.08 | 18.34 | 19.05 | 19.05 | 3.36% | 8,434,727 |
| Sep 5, 2025 | 17.51 | 18.44 | 17.51 | 18.43 | 18.43 | 5.50% | 6,921,928 |
| Sep 4, 2025 | 17.35 | 17.50 | 17.11 | 17.47 | 17.47 | 0.69% | 7,160,569 |
| Sep 3, 2025 | 17.82 | 17.86 | 17.13 | 17.35 | 17.35 | -2.80% | 6,422,706 |
| Sep 2, 2025 | 18.08 | 18.12 | 17.78 | 17.85 | 17.85 | -2.72% | 9,915,220 |
| Aug 29, 2025 | 18.37 | 18.57 | 18.16 | 18.35 | 18.35 | -0.54% | 71,268,812 |
| Aug 28, 2025 | 18.47 | 18.62 | 18.37 | 18.45 | 18.45 | -0.22% | 12,735,169 |
| Aug 27, 2025 | 18.80 | 18.87 | 18.41 | 18.49 | 18.49 | 3.30% | 22,442,535 |
| Aug 26, 2025 | 17.82 | 17.98 | 17.73 | 17.90 | 17.90 | 0.62% | 3,129,448 |
| Aug 25, 2025 | 17.90 | 17.91 | 17.71 | 17.79 | 17.79 | -0.67% | 3,523,651 |
| Aug 22, 2025 | 17.55 | 18.00 | 17.41 | 17.91 | 17.91 | 2.40% | 6,722,685 |
| Aug 21, 2025 | 17.33 | 17.71 | 17.33 | 17.49 | 17.49 | 0.17% | 6,855,970 |
| Aug 20, 2025 | 17.54 | 17.65 | 17.34 | 17.46 | 17.46 | -0.34% | 7,096,662 |
| Aug 19, 2025 | 17.70 | 17.85 | 17.46 | 17.52 | 17.52 | -1.02% | 5,698,676 |
| Aug 18, 2025 | 17.79 | 18.00 | 17.66 | 17.70 | 17.70 | -1.45% | 4,011,277 |
| Aug 15, 2025 | 17.98 | 18.09 | 17.75 | 17.96 | 17.96 | -0.22% | 6,846,933 |
| Aug 14, 2025 | 17.57 | 18.00 | 17.39 | 18.00 | 18.00 | 1.07% | 4,483,607 |
| Aug 13, 2025 | 17.49 | 17.83 | 17.42 | 17.81 | 17.81 | 2.18% | 5,584,985 |
| Aug 12, 2025 | 17.22 | 17.48 | 17.09 | 17.43 | 17.43 | 1.93% | 5,883,863 |
| Aug 11, 2025 | 17.00 | 17.29 | 16.89 | 17.10 | 17.10 | 2.58% | 9,647,739 |
| Aug 8, 2025 | 16.53 | 16.67 | 16.15 | 16.67 | 16.67 | 1.15% | 7,532,672 |
| Aug 7, 2025 | 15.74 | 16.70 | 15.50 | 16.48 | 16.48 | 18.14% | 13,791,469 |
| Aug 6, 2025 | 14.07 | 14.14 | 13.76 | 13.95 | 13.95 | -1.76% | 11,003,413 |
| Aug 5, 2025 | 14.30 | 14.40 | 13.97 | 14.20 | 14.20 | 0.92% | 6,894,111 |
| Aug 4, 2025 | 13.87 | 14.16 | 13.75 | 14.07 | 14.07 | 2.03% | 5,346,134 |
| Aug 1, 2025 | 13.50 | 13.84 | 13.39 | 13.79 | 13.79 | 0.80% | 5,034,462 |
| Jul 31, 2025 | 14.00 | 14.21 | 13.63 | 13.68 | 13.68 | -3.12% | 5,405,423 |
| Jul 30, 2025 | 14.47 | 14.47 | 14.06 | 14.12 | 14.12 | -1.88% | 6,565,866 |
| Jul 29, 2025 | 14.60 | 14.60 | 14.28 | 14.39 | 14.39 | -1.30% | 4,081,048 |
| Jul 28, 2025 | 14.91 | 15.00 | 14.49 | 14.58 | 14.58 | -2.28% | 4,860,925 |
| Jul 25, 2025 | 14.82 | 14.94 | 14.59 | 14.92 | 14.92 | 1.57% | 4,613,416 |
| Jul 24, 2025 | 15.04 | 15.15 | 14.68 | 14.69 | 14.69 | -2.20% | 6,504,437 |