Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
9.46
+0.27 (2.94%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Elanco Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 9.27 | 9.67 | 9.14 | 9.46 | 9.46 | 2.94% | 5,446,803 |
| Apr 23, 2025 | 9.20 | 9.51 | 9.13 | 9.19 | 9.19 | 3.37% | 5,910,476 |
| Apr 22, 2025 | 8.61 | 8.92 | 8.59 | 8.89 | 8.89 | 4.83% | 4,681,848 |
| Apr 21, 2025 | 8.35 | 8.55 | 8.33 | 8.48 | 8.48 | 0.47% | 4,855,928 |
| Apr 17, 2025 | 8.10 | 8.46 | 8.02 | 8.44 | 8.44 | 4.20% | 5,406,703 |
| Apr 16, 2025 | 8.17 | 8.43 | 8.09 | 8.10 | 8.10 | -1.70% | 6,385,916 |
| Apr 15, 2025 | 8.64 | 8.80 | 8.20 | 8.24 | 8.24 | -5.07% | 4,925,349 |
| Apr 14, 2025 | 8.82 | 8.85 | 8.48 | 8.68 | 8.68 | 0.70% | 5,209,033 |
| Apr 11, 2025 | 8.70 | 8.72 | 8.21 | 8.62 | 8.62 | -1.03% | 5,847,870 |
| Apr 10, 2025 | 9.11 | 9.15 | 8.22 | 8.71 | 8.71 | -7.14% | 6,171,845 |
| Apr 9, 2025 | 8.17 | 9.50 | 8.03 | 9.38 | 9.38 | 12.61% | 12,595,800 |
| Apr 8, 2025 | 9.25 | 9.28 | 8.19 | 8.33 | 8.33 | -6.82% | 8,044,865 |
| Apr 7, 2025 | 8.76 | 9.39 | 8.44 | 8.94 | 8.94 | -2.30% | 8,542,750 |
| Apr 4, 2025 | 9.46 | 9.61 | 8.80 | 9.15 | 9.15 | -5.86% | 9,132,588 |
| Apr 3, 2025 | 10.47 | 10.50 | 9.67 | 9.72 | 9.72 | -9.75% | 8,760,275 |
| Apr 2, 2025 | 10.24 | 10.80 | 10.21 | 10.77 | 10.77 | 4.06% | 3,401,600 |
| Apr 1, 2025 | 10.47 | 10.58 | 10.27 | 10.35 | 10.35 | -1.43% | 3,486,560 |
| Mar 31, 2025 | 10.24 | 10.52 | 10.11 | 10.50 | 10.50 | 0.86% | 4,332,511 |
| Mar 28, 2025 | 10.76 | 10.80 | 10.25 | 10.41 | 10.41 | -3.70% | 4,189,495 |
| Mar 27, 2025 | 10.51 | 10.85 | 10.51 | 10.81 | 10.81 | 2.46% | 3,864,705 |
| Mar 26, 2025 | 10.52 | 10.62 | 10.47 | 10.55 | 10.55 | 0.38% | 2,363,300 |
| Mar 25, 2025 | 10.73 | 10.83 | 10.45 | 10.51 | 10.51 | -1.68% | 4,215,380 |
| Mar 24, 2025 | 10.57 | 10.74 | 10.56 | 10.69 | 10.69 | 1.52% | 3,637,284 |
| Mar 21, 2025 | 10.49 | 10.68 | 10.32 | 10.53 | 10.53 | -0.47% | 4,166,441 |
| Mar 20, 2025 | 10.72 | 10.94 | 10.48 | 10.58 | 10.58 | -2.31% | 3,677,738 |
| Mar 19, 2025 | 10.82 | 10.99 | 10.72 | 10.83 | 10.83 | 0.19% | 3,492,675 |
| Mar 18, 2025 | 10.61 | 10.92 | 10.50 | 10.81 | 10.81 | 1.60% | 3,047,620 |
| Mar 17, 2025 | 10.53 | 10.80 | 10.45 | 10.64 | 10.64 | 1.92% | 3,171,217 |
| Mar 14, 2025 | 10.50 | 10.65 | 10.38 | 10.44 | 10.44 | 1.26% | 4,680,862 |
| Mar 13, 2025 | 10.35 | 10.44 | 10.14 | 10.31 | 10.31 | -0.77% | 3,502,398 |
| Mar 12, 2025 | 10.12 | 10.47 | 10.10 | 10.39 | 10.39 | 3.49% | 5,025,973 |
| Mar 11, 2025 | 10.66 | 10.66 | 10.03 | 10.04 | 10.04 | -7.04% | 5,404,660 |
| Mar 10, 2025 | 10.94 | 11.19 | 10.78 | 10.80 | 10.80 | -3.05% | 3,591,632 |
| Mar 7, 2025 | 10.77 | 11.15 | 10.74 | 11.14 | 11.14 | 2.86% | 3,179,689 |
| Mar 6, 2025 | 10.68 | 10.86 | 10.66 | 10.83 | 10.83 | -0.18% | 2,799,350 |
| Mar 5, 2025 | 10.82 | 11.05 | 10.73 | 10.85 | 10.85 | 0.46% | 3,469,251 |
| Mar 4, 2025 | 11.20 | 11.47 | 10.80 | 10.80 | 10.80 | -4.51% | 5,251,065 |
| Mar 3, 2025 | 11.22 | 11.46 | 11.12 | 11.31 | 11.31 | 1.25% | 5,198,134 |
| Feb 28, 2025 | 10.86 | 11.27 | 10.86 | 11.17 | 11.17 | 2.29% | 6,902,175 |
| Feb 27, 2025 | 11.09 | 11.19 | 10.84 | 10.92 | 10.92 | -1.89% | 3,696,771 |
| Feb 26, 2025 | 10.86 | 11.47 | 10.76 | 11.13 | 11.13 | 4.02% | 6,068,172 |
| Feb 25, 2025 | 10.80 | 10.90 | 10.20 | 10.70 | 10.70 | -3.69% | 12,901,382 |
| Feb 24, 2025 | 11.10 | 11.37 | 11.00 | 11.11 | 11.11 | 0.82% | 7,839,951 |
| Feb 21, 2025 | 11.19 | 11.50 | 10.80 | 11.02 | 11.02 | -0.99% | 7,325,623 |
| Feb 20, 2025 | 11.24 | 11.34 | 11.11 | 11.13 | 11.13 | -0.98% | 2,710,580 |
| Feb 19, 2025 | 11.25 | 11.34 | 11.19 | 11.24 | 11.24 | -0.71% | 2,544,602 |
| Feb 18, 2025 | 11.21 | 11.34 | 11.05 | 11.32 | 11.32 | 0.62% | 3,420,235 |
| Feb 14, 2025 | 11.71 | 11.77 | 10.77 | 11.25 | 11.25 | -3.52% | 7,136,901 |
| Feb 13, 2025 | 11.40 | 11.68 | 11.33 | 11.66 | 11.66 | 2.46% | 2,831,942 |
| Feb 12, 2025 | 11.29 | 11.52 | 11.24 | 11.38 | 11.38 | -0.26% | 2,752,488 |