Skip to main content
logo
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
25.71
+0.10 (0.39%)
At close: Feb 11, 2026, 4:00 PM EST
25.99
+0.28 (1.09%)
After-hours: Feb 11, 2026, 7:32 PM EST

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202625.7725.9825.4825.7125.710.39%5,584,914
Feb 10, 202625.0025.6725.0025.6125.613.14%3,139,751
Feb 9, 202625.0025.0924.6124.8324.83-1.47%3,182,592
Feb 6, 202624.6125.6324.5525.2025.203.66%5,821,397
Feb 5, 202624.2025.3924.1724.3124.31-0.37%6,674,096
Feb 4, 202624.5924.7624.1624.4024.400.21%4,556,176
Feb 3, 202624.8025.1424.3124.3524.35-1.62%3,588,189
Feb 2, 202624.0824.7723.9624.7524.752.78%3,501,885
Jan 30, 202624.0024.3523.9124.0824.08-0.50%3,098,510
Jan 29, 202624.3624.4624.0624.2024.200.33%3,513,208
Jan 28, 202624.5724.6424.1224.1224.12-2.03%2,375,263
Jan 27, 202624.6425.0324.5024.6224.62-0.24%2,754,679
Jan 26, 202624.3524.8124.2724.6824.681.15%3,831,413
Jan 23, 202624.7824.8824.4024.4024.40-2.05%5,345,530
Jan 22, 202625.2125.2924.4824.9124.912.51%8,184,301
Jan 21, 202624.2224.7724.1524.3024.300.58%4,834,923
Jan 20, 202623.8024.9823.6724.1624.16-1.51%6,385,340
Jan 16, 202624.2524.7424.0024.5324.531.45%6,529,872
Jan 15, 202624.6924.7523.7824.1824.18-1.06%4,972,985
Jan 14, 202624.4324.8424.2824.4424.44-0.04%4,526,225
Jan 13, 202624.0024.4723.7124.4524.452.43%7,248,624
Jan 12, 202623.5223.9023.2823.8723.871.70%4,648,597
Jan 9, 202623.2623.5723.1223.4723.470.99%2,864,604
Jan 8, 202622.6423.2622.3723.2423.241.75%4,380,779
Jan 7, 202623.7623.8122.7922.8422.84-4.03%5,146,348
Jan 6, 202623.0823.8923.0823.8023.803.25%5,360,253
Jan 5, 202622.3323.1422.3323.0523.052.35%4,945,797
Jan 2, 202622.8322.9622.0022.5222.52-0.49%3,024,156
Dec 31, 202522.7623.0622.5822.6322.63-0.57%4,211,081
Dec 30, 202522.6122.8422.5222.7622.760.49%2,630,390
Dec 29, 202522.5222.7722.4622.6522.650.22%2,569,168
Dec 26, 202522.4322.6322.2922.6022.600.98%2,537,650
Dec 24, 202522.2022.4822.1022.3822.380.72%2,764,355
Dec 23, 202522.2422.4121.9522.2222.22-0.36%5,539,017
Dec 22, 202522.3122.5722.2322.3022.30-7,506,108
Dec 19, 202522.1422.3521.9422.3022.300.95%19,442,717
Dec 18, 202522.3022.6922.0222.0922.090.05%4,602,159
Dec 17, 202522.5522.6722.0022.0822.08-1.82%4,266,355
Dec 16, 202522.5022.5621.7722.4922.493.64%6,082,770
Dec 15, 202521.5021.8521.4321.7021.701.93%6,104,585
Dec 12, 202521.3021.5020.9721.2921.290.09%5,388,237
Dec 11, 202521.3321.8621.2221.2721.27-0.14%4,204,331
Dec 10, 202520.6821.3020.5021.3021.304.26%7,213,674
Dec 9, 202522.0022.0320.4120.4320.43-5.81%11,356,973
Dec 8, 202521.9522.1921.5321.6921.69-0.96%6,063,972
Dec 5, 202521.9322.0321.7121.9021.90-0.41%3,663,803
Dec 4, 202521.9922.1421.6021.9921.99-0.86%5,885,762
Dec 3, 202522.6322.7522.1622.1822.18-1.38%6,481,844
Dec 2, 202522.6422.7622.3622.4922.49-0.57%3,872,529
Dec 1, 202523.0223.3922.5822.6222.62-2.79%4,115,998