Skip to main content
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
13.35
-0.11 (-0.82%)
At close: Jun 23, 2025, 4:00 PM
14.40
+1.05 (7.87%)
After-hours: Jun 23, 2025, 7:13 PM EDT

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202513.4013.5013.1613.3513.35-0.82%3,755,662
Jun 20, 202513.4113.5413.3313.4613.460.98%5,888,262
Jun 18, 202513.5913.6313.3213.3313.33-2.06%6,939,907
Jun 17, 202513.9113.9813.5713.6113.61-2.72%4,103,407
Jun 16, 202513.9514.1513.8713.9913.991.30%6,427,196
Jun 13, 202513.6714.0913.3913.8113.81-2.54%4,284,918
Jun 12, 202514.2014.2714.0714.1714.17-0.70%3,152,130
Jun 11, 202514.2914.5114.1614.2714.27-0.21%4,420,791
Jun 10, 202513.9914.3313.8914.3014.302.73%6,988,509
Jun 9, 202513.9914.2513.6113.9213.920.14%9,006,124
Jun 6, 202513.6314.0513.5613.9013.903.50%7,022,273
Jun 5, 202513.4913.5113.2913.4313.43-0.07%3,134,876
Jun 4, 202513.5213.6913.4113.4413.44-0.15%4,387,511
Jun 3, 202513.3713.5213.1413.4613.460.30%5,657,861
Jun 2, 202513.4313.4913.0913.4213.42-0.15%5,226,290
May 30, 202513.4613.6613.2413.4413.44-0.59%7,178,699
May 29, 202513.5414.2013.4413.5213.520.90%10,333,594
May 28, 202513.1013.4312.9713.4013.401.67%8,142,614
May 27, 202512.9613.3312.9013.1813.184.11%7,537,582
May 23, 202512.4312.7412.4012.6612.66-0.08%4,743,381
May 22, 202512.5512.7912.4712.6712.670.40%4,875,464
May 21, 202513.0413.0712.5512.6212.62-3.52%3,922,816
May 20, 202513.1713.3812.9413.0813.08-1.06%5,913,032
May 19, 202512.7413.2812.6813.2213.222.32%7,555,877
May 16, 202512.9013.0112.8012.9212.92-0.15%4,512,443
May 15, 202512.7513.0012.6712.9412.940.47%5,101,673
May 14, 202512.9313.1012.7412.8812.88-1.08%6,545,420
May 13, 202512.8013.2112.6113.0213.021.56%9,076,948
May 12, 202512.4012.9112.3012.8212.827.19%7,583,832
May 9, 202512.2212.2811.9211.9611.96-2.61%8,518,434
May 8, 202512.0812.5011.8312.2812.282.25%9,692,888
May 7, 202510.8312.1410.7512.0112.0126.29%22,255,381
May 6, 20259.619.749.429.519.51-1.45%6,908,522
May 5, 20259.659.799.519.659.65-1.03%4,374,028
May 2, 20259.719.919.709.759.752.96%3,510,107
May 1, 20259.569.649.329.479.47-0.11%3,215,871
Apr 30, 20259.649.649.379.489.48-2.67%4,288,947
Apr 29, 20259.469.779.339.749.742.42%6,441,241
Apr 28, 20259.449.619.409.519.510.53%5,245,807
Apr 25, 20259.409.489.269.469.46-4,397,168
Apr 24, 20259.279.679.149.469.462.94%5,446,803
Apr 23, 20259.209.519.139.199.193.37%5,910,476
Apr 22, 20258.618.928.598.898.894.83%4,681,848
Apr 21, 20258.358.558.338.488.480.47%4,855,928
Apr 17, 20258.108.468.028.448.444.20%5,406,703
Apr 16, 20258.178.438.098.108.10-1.70%6,385,916
Apr 15, 20258.648.808.208.248.24-5.07%4,925,349
Apr 14, 20258.828.858.488.688.680.70%5,209,033
Apr 11, 20258.708.728.218.628.62-1.03%5,847,870
Apr 10, 20259.119.158.228.718.71-7.14%6,171,845