Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
22.12
-0.15 (-0.67%)
At close: Oct 28, 2025, 4:00 PM EDT
22.35
+0.23 (1.03%)
After-hours: Oct 28, 2025, 7:42 PM EDT
Elanco Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 22.16 | 22.27 | 21.80 | 22.12 | 22.12 | -0.67% | 3,238,500 |
| Oct 27, 2025 | 22.45 | 22.45 | 21.99 | 22.27 | 22.27 | 1.00% | 3,920,227 |
| Oct 24, 2025 | 21.94 | 22.26 | 21.86 | 22.05 | 22.05 | 1.29% | 3,993,727 |
| Oct 23, 2025 | 21.58 | 21.78 | 21.22 | 21.77 | 21.77 | 0.60% | 3,683,178 |
| Oct 22, 2025 | 21.56 | 21.76 | 21.19 | 21.64 | 21.64 | 0.09% | 5,220,726 |
| Oct 21, 2025 | 21.77 | 21.77 | 21.41 | 21.62 | 21.62 | -0.46% | 3,459,355 |
| Oct 20, 2025 | 21.59 | 21.82 | 21.47 | 21.72 | 21.72 | 1.40% | 4,539,296 |
| Oct 17, 2025 | 20.47 | 21.45 | 20.27 | 21.42 | 21.42 | 4.39% | 5,336,030 |
| Oct 16, 2025 | 20.70 | 20.75 | 20.21 | 20.52 | 20.52 | 0.05% | 3,354,349 |
| Oct 15, 2025 | 20.33 | 20.63 | 20.08 | 20.51 | 20.51 | 1.43% | 5,201,954 |
| Oct 14, 2025 | 19.70 | 20.65 | 19.61 | 20.22 | 20.22 | 0.90% | 5,200,670 |
| Oct 13, 2025 | 20.05 | 20.38 | 19.97 | 20.04 | 20.04 | 1.42% | 4,519,047 |
| Oct 10, 2025 | 20.10 | 20.28 | 19.46 | 19.76 | 19.76 | -1.54% | 4,599,683 |
| Oct 9, 2025 | 20.55 | 20.60 | 20.05 | 20.07 | 20.07 | -1.33% | 3,815,333 |
| Oct 8, 2025 | 20.50 | 20.58 | 20.29 | 20.34 | 20.34 | -0.54% | 5,237,908 |
| Oct 7, 2025 | 21.12 | 21.76 | 20.44 | 20.45 | 20.45 | -1.02% | 6,640,589 |
| Oct 6, 2025 | 20.64 | 20.84 | 20.42 | 20.66 | 20.66 | 0.10% | 3,781,465 |
| Oct 3, 2025 | 20.66 | 20.90 | 20.39 | 20.64 | 20.64 | 0.83% | 6,825,144 |
| Oct 2, 2025 | 20.72 | 20.92 | 20.43 | 20.47 | 20.47 | -1.59% | 5,746,670 |
| 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 |