Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
10.50
+0.09 (0.86%)
Mar 31, 2025, 4:00 PM EDT - Market closed

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202510.2410.2910.1110.28--1.25%1,458,434
Mar 28, 202510.7610.8010.2510.4110.41-3.70%4,189,495
Mar 27, 202510.5110.8510.5110.8110.812.46%3,864,705
Mar 26, 202510.5210.6210.4710.5510.550.38%2,363,300
Mar 25, 202510.7310.8310.4510.5110.51-1.68%4,215,380
Mar 24, 202510.5710.7410.5610.6910.691.52%3,637,284
Mar 21, 202510.4910.6810.3210.5310.53-0.47%4,166,441
Mar 20, 202510.7210.9410.4810.5810.58-2.31%3,677,738
Mar 19, 202510.8210.9910.7210.8310.830.19%3,492,675
Mar 18, 202510.6110.9210.5010.8110.811.60%3,047,620
Mar 17, 202510.5310.8010.4510.6410.641.92%3,171,217
Mar 14, 202510.5010.6510.3810.4410.441.26%4,680,862
Mar 13, 202510.3510.4410.1410.3110.31-0.77%3,502,398
Mar 12, 202510.1210.4710.1010.3910.393.49%5,025,973
Mar 11, 202510.6610.6610.0310.0410.04-7.04%5,404,660
Mar 10, 202510.9411.1910.7810.8010.80-3.05%3,591,632
Mar 7, 202510.7711.1510.7411.1411.142.86%3,179,689
Mar 6, 202510.6810.8610.6610.8310.83-0.18%2,799,350
Mar 5, 202510.8211.0510.7310.8510.850.46%3,469,251
Mar 4, 202511.2011.4710.8010.8010.80-4.51%5,251,065
Mar 3, 202511.2211.4611.1211.3111.311.25%5,198,134
Feb 28, 202510.8611.2710.8611.1711.172.29%6,902,175
Feb 27, 202511.0911.1910.8410.9210.92-1.89%3,696,771
Feb 26, 202510.8611.4710.7611.1311.134.02%6,068,172
Feb 25, 202510.8010.9010.2010.7010.70-3.69%12,901,382
Feb 24, 202511.1011.3711.0011.1111.110.82%7,839,951
Feb 21, 202511.1911.5010.8011.0211.02-0.99%7,325,623
Feb 20, 202511.2411.3411.1111.1311.13-0.98%2,710,580
Feb 19, 202511.2511.3411.1911.2411.24-0.71%2,544,602
Feb 18, 202511.2111.3411.0511.3211.320.62%3,420,235
Feb 14, 202511.7111.7710.7711.2511.25-3.52%7,136,901
Feb 13, 202511.4011.6811.3311.6611.662.46%2,831,942
Feb 12, 202511.2911.5211.2411.3811.38-0.26%2,752,488
Feb 11, 202511.3911.5811.3111.4111.41-0.61%3,376,623
Feb 10, 202511.5311.6611.4011.4811.48-0.35%2,837,084
Feb 7, 202511.9512.1711.4811.5211.52-3.76%3,809,454
Feb 6, 202512.1012.1411.8811.9711.97-0.50%7,308,622
Feb 5, 202511.6012.1011.4312.0312.034.52%7,216,877
Feb 4, 202511.6111.7311.3911.5111.51-1.79%5,664,750
Feb 3, 202511.7611.9311.6511.7211.72-2.58%3,611,903
Jan 31, 202512.4412.4811.9312.0312.03-3.53%6,264,582
Jan 30, 202512.4312.7012.3312.4712.471.46%6,641,077
Jan 29, 202512.1412.3912.0012.2912.290.99%4,929,681
Jan 28, 202512.1412.4712.0412.1712.170.83%5,248,272
Jan 27, 202512.0612.2211.8312.0712.07-0.08%8,398,662
Jan 24, 202512.1012.2711.9712.0812.080.17%6,121,440
Jan 23, 202512.1812.2211.8412.0612.06-0.33%3,315,362
Jan 22, 202511.9412.1911.8112.1012.100.50%3,284,847
Jan 21, 202512.0712.1611.9512.0412.040.17%2,660,141
Jan 17, 202512.0212.1911.9712.0212.020.08%4,214,589