Skip to main content
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
13.44
+0.13 (0.98%)
Nov 20, 2024, 4:00 PM EST - Market closed

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.2913.4713.1713.4413.440.98%2,203,781
Nov 19, 202413.3613.4513.1513.3113.31-1.04%2,960,711
Nov 18, 202413.7913.9013.3013.4513.45-3.79%6,295,798
Nov 15, 202413.9014.0713.6813.9813.98-0.43%5,098,141
Nov 14, 202414.2214.2413.8814.0414.04-1.06%2,977,614
Nov 13, 202414.1714.3214.1314.1914.190.50%3,458,311
Nov 12, 202414.0814.7114.0214.1214.12-1.05%3,947,085
Nov 11, 202414.1814.4414.0214.2714.271.42%3,245,556
Nov 8, 202414.2814.4013.8414.0714.07-2.97%6,323,568
Nov 7, 202413.2014.7512.8714.5014.5012.75%9,245,563
Nov 6, 202412.8213.1012.6512.8612.861.50%9,502,714
Nov 5, 202412.4512.7712.3512.6712.670.88%2,895,677
Nov 4, 202412.6012.8312.5012.5612.56-0.32%3,256,972
Nov 1, 202412.6012.7512.5012.6012.60-0.32%3,804,471
Oct 31, 202412.7012.7912.4212.6412.64-1.10%8,818,997
Oct 30, 202412.4912.7812.4612.7812.782.16%4,544,719
Oct 29, 202412.4712.6212.4012.5112.51-2,879,028
Oct 28, 202412.4912.6312.4112.5112.510.81%3,051,305
Oct 25, 202412.3512.4712.1912.4112.410.16%2,839,366
Oct 24, 202412.4312.6612.3412.3912.39-0.96%3,063,429
Oct 23, 202412.6612.6912.3312.5112.51-1.18%3,699,803
Oct 22, 202412.4612.6812.2712.6612.660.32%3,920,606
Oct 21, 202412.9713.1612.6212.6212.62-2.70%3,648,654
Oct 18, 202412.7713.1912.7112.9712.971.09%4,801,321
Oct 17, 202413.2113.2112.7512.8312.83-3.24%6,577,668
Oct 16, 202413.8313.9613.1113.2613.26-4.95%8,990,225
Oct 15, 202414.2414.4613.9413.9513.95-2.92%3,156,916
Oct 14, 202414.4214.5014.2114.3714.37-2,831,375
Oct 11, 202414.4814.6614.3114.3714.37-1.03%2,800,846
Oct 10, 202414.5014.7614.4214.5214.52-0.48%2,978,539
Oct 9, 202414.4314.6014.2714.5914.590.83%2,943,709
Oct 8, 202414.6114.9814.4114.4714.47-0.55%2,457,989
Oct 7, 202414.6914.8514.3814.5514.55-0.75%2,573,678
Oct 4, 202414.6114.7914.3414.6614.661.10%3,808,539
Oct 3, 202414.4414.6214.1914.5014.500.42%2,480,614
Oct 2, 202414.4414.8114.3714.4414.44-0.41%3,776,654
Oct 1, 202414.6114.7314.3214.5014.50-1.29%4,453,139
Sep 30, 202414.3415.1414.3314.6914.692.58%5,068,253
Sep 27, 202414.2614.6813.8214.3214.324.30%5,415,439
Sep 26, 202413.7513.8013.2813.7313.730.51%7,413,413
Sep 25, 202413.8814.0613.6413.6613.66-1.59%5,558,274
Sep 24, 202414.5014.5013.8513.8813.88-3.88%5,863,629
Sep 23, 202414.1714.4614.0114.4414.442.63%5,577,696
Sep 20, 202414.8514.9014.0414.0714.07-6.64%8,880,043
Sep 19, 202414.3415.7813.7615.0715.072.87%17,390,472
Sep 18, 202414.3114.9514.2514.6514.652.52%4,287,714
Sep 17, 202414.6614.7414.2314.2914.29-1.65%5,213,592
Sep 16, 202414.5014.6514.2914.5314.530.41%3,066,298
Sep 13, 202414.4514.6214.1814.4714.470.56%3,020,891
Sep 12, 202414.4614.5714.2514.3914.39-0.62%2,284,211
Sep 11, 202414.5114.5114.1114.4814.48-0.28%2,759,233
Sep 10, 202414.8314.9514.3314.5214.52-1.76%3,016,136
Sep 9, 202415.1615.1914.7014.7814.78-2.05%4,168,158
Sep 6, 202415.3415.5715.0915.0915.09-1.69%3,600,515
Sep 5, 202415.0115.4814.8415.3515.352.20%3,994,544
Sep 4, 202415.1015.2114.7915.0215.02-0.79%3,081,058
Sep 3, 202415.3115.5315.1415.1415.14-2.13%3,878,443
Aug 30, 202415.3915.7015.2515.4715.471.18%3,683,810
Aug 29, 202415.2815.6115.1515.2915.290.39%3,076,905
Aug 28, 202415.1115.5014.9415.2315.23-4,511,960
Aug 27, 202414.5615.4914.5615.2315.235.03%4,846,591
Aug 26, 202414.6314.7414.4914.5014.50-0.48%3,188,092
Aug 23, 202414.7614.8114.4014.5714.57-0.27%2,965,191
Aug 22, 202414.9014.9814.5414.6114.61-1.68%2,986,810
Aug 21, 202414.6914.8714.5714.8614.861.23%2,823,418
Aug 20, 202414.7714.9414.5914.6814.68-0.94%3,877,512
Aug 19, 202414.4614.8514.4514.8214.822.28%4,356,058
Aug 16, 202414.5414.6314.3414.4914.49-0.62%3,008,225
Aug 15, 202414.2014.8814.2014.5814.583.55%4,710,741
Aug 14, 202413.9414.3113.6514.0814.081.00%6,525,209
Aug 13, 202413.6514.2513.4013.9413.946.49%8,372,598
Aug 12, 202412.9513.2112.8013.0913.090.38%3,929,879
Aug 9, 202412.9113.3012.8613.0413.040.38%4,922,213
Aug 8, 202411.5713.2911.4012.9912.994.93%9,243,976
Aug 7, 202412.5812.8112.3212.3812.38-0.56%6,635,484
Aug 6, 202412.0112.5611.9512.4512.455.06%5,968,388
Aug 5, 202411.8612.0811.4711.8511.85-3.89%7,737,994
Aug 2, 202412.7612.7912.2612.3312.33-5.44%7,697,972
Aug 1, 202413.1113.2612.7913.0413.04-4,820,546
Jul 31, 202412.9513.3212.8613.0413.041.09%4,670,570
Jul 30, 202412.8813.0212.8112.9012.90-0.23%3,898,553
Jul 29, 202413.0013.0712.8012.9312.930.23%5,585,543
Jul 26, 202412.9813.1412.7712.9012.900.62%6,061,959
Jul 25, 202412.9613.1512.7712.8212.82-1.61%5,187,606
Jul 24, 202413.1513.2412.9013.0313.03-1.73%4,037,553
Jul 23, 202413.0113.2812.9013.2613.263.59%5,623,313
Jul 22, 202412.7912.8912.6512.8012.800.63%4,017,636
Jul 19, 202412.8812.9212.5712.7212.72-1.17%4,609,317
Jul 18, 202413.0513.4412.8612.8712.87-1.38%5,922,095
Jul 17, 202413.1613.4612.9413.0513.05-1.51%7,747,348
Jul 16, 202413.4313.5413.2213.2513.25-0.75%6,558,986
Jul 15, 202413.7213.8113.3313.3513.35-3.33%4,245,928
Jul 12, 202413.7313.8213.5413.8113.811.02%2,758,558
Jul 11, 202413.5413.8413.4513.6713.672.94%4,441,529
Jul 10, 202413.6113.6713.1513.2813.28-2.06%6,905,143
Jul 9, 202414.1714.2213.5013.5613.56-2.73%6,768,402
Jul 8, 202414.2514.3013.8213.9413.94-1.97%6,017,712
Jul 5, 202414.0814.2813.8314.2214.220.64%4,118,576
Jul 3, 202414.3214.4414.1314.1314.130.86%2,717,228
Jul 2, 202414.1014.2513.8314.0114.01-0.64%6,504,270