Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202522.1622.2721.8022.1222.12-0.67%3,238,500
Oct 27, 202522.4522.4521.9922.2722.271.00%3,920,227
Oct 24, 202521.9422.2621.8622.0522.051.29%3,993,727
Oct 23, 202521.5821.7821.2221.7721.770.60%3,683,178
Oct 22, 202521.5621.7621.1921.6421.640.09%5,220,726
Oct 21, 202521.7721.7721.4121.6221.62-0.46%3,459,355
Oct 20, 202521.5921.8221.4721.7221.721.40%4,539,296
Oct 17, 202520.4721.4520.2721.4221.424.39%5,336,030
Oct 16, 202520.7020.7520.2120.5220.520.05%3,354,349
Oct 15, 202520.3320.6320.0820.5120.511.43%5,201,954
Oct 14, 202519.7020.6519.6120.2220.220.90%5,200,670
Oct 13, 202520.0520.3819.9720.0420.041.42%4,519,047
Oct 10, 202520.1020.2819.4619.7619.76-1.54%4,599,683
Oct 9, 202520.5520.6020.0520.0720.07-1.33%3,815,333
Oct 8, 202520.5020.5820.2920.3420.34-0.54%5,237,908
Oct 7, 202521.1221.7620.4420.4520.45-1.02%6,640,589
Oct 6, 202520.6420.8420.4220.6620.660.10%3,781,465
Oct 3, 202520.6620.9020.3920.6420.640.83%6,825,144
Oct 2, 202520.7220.9220.4320.4720.47-1.59%5,746,670
Oct 1, 202520.1820.9220.0520.8020.803.28%7,967,621
Sep 30, 202519.5820.1919.4620.1420.142.70%5,493,435
Sep 29, 202519.6119.7519.4219.6119.61-4,073,699
Sep 26, 202518.9319.7018.9319.6119.613.65%5,012,434
Sep 25, 202518.6118.9618.4818.9218.920.91%4,017,747
Sep 24, 202519.1119.2318.5918.7518.751.13%4,512,946
Sep 23, 202519.0519.3418.5318.5418.54-2.57%4,922,250
Sep 22, 202519.1019.3518.9619.0319.03-0.89%6,163,003
Sep 19, 202519.1019.2518.9319.2019.200.52%8,550,447
Sep 18, 202518.5119.2718.4519.1019.103.64%6,941,774
Sep 17, 202518.7018.9318.2218.4318.43-1.07%5,196,811
Sep 16, 202518.5618.6618.2318.6318.63-0.05%4,845,850
Sep 15, 202518.5518.7718.3118.6418.640.59%7,479,325
Sep 12, 202518.6918.8218.2218.5318.53-1.33%5,246,152
Sep 11, 202518.4518.9118.3518.7818.782.45%3,595,671
Sep 10, 202518.7618.9418.3318.3318.33-2.29%4,016,147
Sep 9, 202519.0019.0718.5618.7618.76-1.52%4,635,914
Sep 8, 202518.3419.0818.3419.0519.053.36%8,434,727
Sep 5, 202517.5118.4417.5118.4318.435.50%6,921,928
Sep 4, 202517.3517.5017.1117.4717.470.69%7,160,569
Sep 3, 202517.8217.8617.1317.3517.35-2.80%6,422,706
Sep 2, 202518.0818.1217.7817.8517.85-2.72%9,915,220
Aug 29, 202518.3718.5718.1618.3518.35-0.54%71,268,812
Aug 28, 202518.4718.6218.3718.4518.45-0.22%12,735,169
Aug 27, 202518.8018.8718.4118.4918.493.30%22,442,535
Aug 26, 202517.8217.9817.7317.9017.900.62%3,129,448
Aug 25, 202517.9017.9117.7117.7917.79-0.67%3,523,651
Aug 22, 202517.5518.0017.4117.9117.912.40%6,722,685
Aug 21, 202517.3317.7117.3317.4917.490.17%6,855,970
Aug 20, 202517.5417.6517.3417.4617.46-0.34%7,096,662
Aug 19, 202517.7017.8517.4617.5217.52-1.02%5,698,676