Elanco Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	15.00	15.05	14.60	14.61	14.61	-1.88%	4,027,903
Jul 14, 2025	14.79	14.93	14.68	14.89	14.89	-0.07%	3,824,816
Jul 11, 2025	14.84	15.02	14.78	14.90	14.90	-0.93%	3,844,051
Jul 10, 2025	14.76	15.15	14.66	15.04	15.04	1.76%	4,560,180
Jul 9, 2025	14.86	14.98	14.62	14.78	14.78	0.20%	4,926,630
Jul 8, 2025	14.53	14.83	14.49	14.75	14.75	1.94%	6,009,821
Jul 7, 2025	14.60	14.75	14.47	14.47	14.47	-1.16%	3,207,129
Jul 3, 2025	14.66	14.81	14.57	14.64	14.64	-0.54%	2,007,920
Jul 2, 2025	14.66	14.79	14.55	14.72	14.72	2.01%	4,666,931
Jul 1, 2025	14.19	14.79	14.13	14.43	14.43	1.05%	5,456,873
Jun 30, 2025	14.23	14.50	14.01	14.28	14.28	-0.07%	3,566,416
Jun 27, 2025	14.40	14.46	14.13	14.29	14.29	-0.07%	5,611,467
Jun 26, 2025	14.21	14.37	14.06	14.30	14.30	3.92%	6,267,472
Jun 25, 2025	13.53	14.11	13.42	13.76	13.76	1.85%	7,182,342
Jun 24, 2025	13.50	13.59	13.23	13.51	13.51	1.20%	5,963,603
Jun 23, 2025	13.40	13.50	13.16	13.35	13.35	-0.82%	3,755,662
Jun 20, 2025	13.41	13.54	13.33	13.46	13.46	0.98%	5,888,262
Jun 18, 2025	13.59	13.63	13.32	13.33	13.33	-2.06%	6,939,907
Jun 17, 2025	13.91	13.98	13.57	13.61	13.61	-2.72%	4,103,407
Jun 16, 2025	13.95	14.15	13.87	13.99	13.99	1.30%	6,427,196
Jun 13, 2025	13.67	14.09	13.39	13.81	13.81	-2.54%	4,284,918
Jun 12, 2025	14.20	14.27	14.07	14.17	14.17	-0.70%	3,152,130
Jun 11, 2025	14.29	14.51	14.16	14.27	14.27	-0.21%	4,420,791
Jun 10, 2025	13.99	14.33	13.89	14.30	14.30	2.73%	6,988,509
Jun 9, 2025	13.99	14.25	13.61	13.92	13.92	0.14%	9,006,124
Jun 6, 2025	13.63	14.05	13.56	13.90	13.90	3.50%	7,022,273
Jun 5, 2025	13.49	13.51	13.29	13.43	13.43	-0.07%	3,134,876
Jun 4, 2025	13.52	13.69	13.41	13.44	13.44	-0.15%	4,387,511
Jun 3, 2025	13.37	13.52	13.14	13.46	13.46	0.30%	5,657,861
Jun 2, 2025	13.43	13.49	13.09	13.42	13.42	-0.15%	5,226,290
May 30, 2025	13.46	13.66	13.24	13.44	13.44	-0.59%	7,178,699
May 29, 2025	13.54	14.20	13.44	13.52	13.52	0.90%	10,333,594
May 28, 2025	13.10	13.43	12.97	13.40	13.40	1.67%	8,142,614
May 27, 2025	12.96	13.33	12.90	13.18	13.18	4.11%	7,537,582
May 23, 2025	12.43	12.74	12.40	12.66	12.66	-0.08%	4,743,381
May 22, 2025	12.55	12.79	12.47	12.67	12.67	0.40%	4,875,464
May 21, 2025	13.04	13.07	12.55	12.62	12.62	-3.52%	3,922,816
May 20, 2025	13.17	13.38	12.94	13.08	13.08	-1.06%	5,913,032
May 19, 2025	12.74	13.28	12.68	13.22	13.22	2.32%	7,555,877
May 16, 2025	12.90	13.01	12.80	12.92	12.92	-0.15%	4,512,443
May 15, 2025	12.75	13.00	12.67	12.94	12.94	0.47%	5,101,673
May 14, 2025	12.93	13.10	12.74	12.88	12.88	-1.08%	6,545,420
May 13, 2025	12.80	13.21	12.61	13.02	13.02	1.56%	9,076,948
May 12, 2025	12.40	12.91	12.30	12.82	12.82	7.19%	7,583,832
May 9, 2025	12.22	12.28	11.92	11.96	11.96	-2.61%	8,518,434
May 8, 2025	12.08	12.50	11.83	12.28	12.28	2.25%	9,692,888
May 7, 2025	10.83	12.14	10.75	12.01	12.01	26.29%	22,255,381
May 6, 2025	9.61	9.74	9.42	9.51	9.51	-1.45%	6,908,522
May 5, 2025	9.65	9.79	9.51	9.65	9.65	-1.03%	4,374,028
May 2, 2025	9.71	9.91	9.70	9.75	9.75	2.96%	3,510,107