Skip to main content
logo
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
24.91
+0.61 (2.51%)
At close: Jan 22, 2026, 4:00 PM EST
24.92
+0.01 (0.04%)
After-hours: Jan 22, 2026, 4:58 PM EST

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202625.2125.2924.4824.93-2.57%5,311,236
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
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