Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
11.02
-0.11 (-0.99%)
At close: Feb 21, 2025, 4:00 PM
11.05
+0.03 (0.27%)
After-hours: Feb 21, 2025, 7:04 PM EST
Elanco Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 11.24 | 11.34 | 11.11 | 11.13 | 11.13 | -0.98% | 2,710,580 |
| Feb 19, 2025 | 11.25 | 11.34 | 11.19 | 11.24 | 11.24 | -0.71% | 2,544,602 |
| Feb 18, 2025 | 11.21 | 11.34 | 11.05 | 11.32 | 11.32 | 0.62% | 3,420,235 |
| Feb 14, 2025 | 11.71 | 11.77 | 10.77 | 11.25 | 11.25 | -3.52% | 7,136,901 |
| Feb 13, 2025 | 11.40 | 11.68 | 11.33 | 11.66 | 11.66 | 2.46% | 2,831,942 |
| Feb 12, 2025 | 11.29 | 11.52 | 11.24 | 11.38 | 11.38 | -0.26% | 2,752,488 |
| Feb 11, 2025 | 11.39 | 11.58 | 11.31 | 11.41 | 11.41 | -0.61% | 3,376,623 |
| Feb 10, 2025 | 11.53 | 11.66 | 11.40 | 11.48 | 11.48 | -0.35% | 2,837,084 |
| Feb 7, 2025 | 11.95 | 12.17 | 11.48 | 11.52 | 11.52 | -3.76% | 3,809,454 |
| Feb 6, 2025 | 12.10 | 12.14 | 11.88 | 11.97 | 11.97 | -0.50% | 7,308,622 |
| Feb 5, 2025 | 11.60 | 12.10 | 11.43 | 12.03 | 12.03 | 4.52% | 7,216,877 |
| Feb 4, 2025 | 11.61 | 11.73 | 11.39 | 11.51 | 11.51 | -1.79% | 5,664,750 |
| Feb 3, 2025 | 11.76 | 11.93 | 11.65 | 11.72 | 11.72 | -2.58% | 3,611,903 |
| Jan 31, 2025 | 12.44 | 12.48 | 11.93 | 12.03 | 12.03 | -3.53% | 6,264,582 |
| Jan 30, 2025 | 12.43 | 12.70 | 12.33 | 12.47 | 12.47 | 1.46% | 6,641,077 |
| Jan 29, 2025 | 12.14 | 12.39 | 12.00 | 12.29 | 12.29 | 0.99% | 4,929,681 |
| Jan 28, 2025 | 12.14 | 12.47 | 12.04 | 12.17 | 12.17 | 0.83% | 5,248,272 |
| Jan 27, 2025 | 12.06 | 12.22 | 11.83 | 12.07 | 12.07 | -0.08% | 8,398,662 |
| Jan 24, 2025 | 12.10 | 12.27 | 11.97 | 12.08 | 12.08 | 0.17% | 6,121,440 |
| Jan 23, 2025 | 12.18 | 12.22 | 11.84 | 12.06 | 12.06 | -0.33% | 3,315,362 |
| Jan 22, 2025 | 11.94 | 12.19 | 11.81 | 12.10 | 12.10 | 0.50% | 3,284,847 |
| Jan 21, 2025 | 12.07 | 12.16 | 11.95 | 12.04 | 12.04 | 0.17% | 2,660,141 |
| Jan 17, 2025 | 12.02 | 12.19 | 11.97 | 12.02 | 12.02 | 0.08% | 4,214,589 |
| Jan 16, 2025 | 11.78 | 12.05 | 11.71 | 12.01 | 12.01 | 1.35% | 4,033,701 |
| Jan 15, 2025 | 11.91 | 12.02 | 11.70 | 11.85 | 11.85 | 1.28% | 3,569,093 |
| Jan 14, 2025 | 11.72 | 11.88 | 11.47 | 11.70 | 11.70 | - | 3,546,621 |
| Jan 13, 2025 | 11.34 | 11.72 | 11.17 | 11.70 | 11.70 | 2.36% | 2,888,476 |
| Jan 10, 2025 | 11.42 | 11.53 | 11.11 | 11.43 | 11.43 | -1.04% | 5,032,815 |
| Jan 8, 2025 | 11.74 | 11.78 | 11.28 | 11.55 | 11.55 | -2.12% | 6,214,833 |
| Jan 7, 2025 | 11.89 | 11.94 | 11.65 | 11.80 | 11.80 | -1.01% | 3,815,639 |
| Jan 6, 2025 | 12.08 | 12.37 | 11.83 | 11.92 | 11.92 | -0.50% | 7,896,542 |
| Jan 3, 2025 | 12.20 | 12.23 | 11.87 | 11.98 | 11.98 | -0.58% | 2,985,532 |
| Jan 2, 2025 | 12.22 | 12.41 | 11.93 | 12.05 | 12.05 | -0.50% | 2,424,512 |
| Dec 31, 2024 | 11.83 | 12.13 | 11.83 | 12.11 | 12.11 | 2.45% | 2,415,221 |
| Dec 30, 2024 | 11.94 | 11.99 | 11.64 | 11.82 | 11.82 | -1.99% | 2,516,052 |
| Dec 27, 2024 | 11.95 | 12.19 | 11.91 | 12.06 | 12.06 | 0.08% | 2,066,723 |
| Dec 26, 2024 | 11.78 | 12.16 | 11.72 | 12.05 | 12.05 | 1.43% | 2,877,221 |
| Dec 24, 2024 | 11.87 | 11.95 | 11.73 | 11.88 | 11.88 | 0.17% | 1,335,820 |
| Dec 23, 2024 | 11.62 | 11.92 | 11.60 | 11.86 | 11.86 | 1.98% | 3,245,700 |
| Dec 20, 2024 | 11.73 | 12.19 | 11.63 | 11.63 | 11.63 | -1.61% | 9,435,903 |
| Dec 19, 2024 | 11.62 | 11.90 | 11.50 | 11.82 | 11.82 | 0.77% | 5,482,386 |
| Dec 18, 2024 | 12.29 | 12.47 | 11.69 | 11.73 | 11.73 | -4.71% | 7,261,646 |
| Dec 17, 2024 | 12.09 | 12.36 | 12.03 | 12.31 | 12.31 | 1.40% | 3,650,237 |
| Dec 16, 2024 | 12.05 | 12.24 | 12.00 | 12.14 | 12.14 | 0.33% | 3,459,503 |
| Dec 13, 2024 | 12.47 | 12.62 | 12.07 | 12.10 | 12.10 | -3.89% | 8,367,192 |
| Dec 12, 2024 | 12.52 | 12.64 | 12.43 | 12.59 | 12.59 | 0.48% | 2,762,590 |
| Dec 11, 2024 | 12.50 | 12.68 | 12.25 | 12.53 | 12.53 | 0.89% | 3,975,803 |
| Dec 10, 2024 | 12.90 | 12.99 | 12.42 | 12.42 | 12.42 | -3.57% | 5,288,941 |
| Dec 9, 2024 | 12.82 | 13.05 | 12.30 | 12.88 | 12.88 | 3.04% | 4,276,903 |
| Dec 6, 2024 | 12.13 | 12.60 | 12.12 | 12.50 | 12.50 | 3.14% | 4,585,191 |
| Dec 5, 2024 | 12.30 | 12.35 | 12.04 | 12.12 | 12.12 | -1.06% | 6,369,170 |
| Dec 4, 2024 | 12.50 | 12.53 | 12.23 | 12.25 | 12.25 | -1.84% | 5,496,968 |
| Dec 3, 2024 | 13.35 | 13.48 | 12.25 | 12.48 | 12.48 | -7.42% | 12,375,234 |
| Dec 2, 2024 | 13.14 | 13.48 | 13.14 | 13.48 | 13.48 | 2.04% | 3,482,501 |
| Nov 29, 2024 | 13.16 | 13.41 | 13.08 | 13.21 | 13.21 | 0.61% | 1,641,845 |
| Nov 27, 2024 | 13.20 | 13.48 | 13.12 | 13.13 | 13.13 | - | 4,104,267 |
| Nov 26, 2024 | 13.36 | 13.36 | 12.83 | 13.13 | 13.13 | -1.94% | 5,445,650 |
| Nov 25, 2024 | 13.49 | 13.65 | 13.26 | 13.39 | 13.39 | 0.22% | 4,524,179 |
| Nov 22, 2024 | 13.37 | 13.46 | 13.15 | 13.36 | 13.36 | -0.30% | 3,632,851 |
| Nov 21, 2024 | 13.40 | 13.58 | 13.26 | 13.40 | 13.40 | -0.30% | 4,564,612 |
| Nov 20, 2024 | 13.29 | 13.47 | 13.17 | 13.44 | 13.44 | 0.98% | 2,203,781 |
| Nov 19, 2024 | 13.36 | 13.45 | 13.15 | 13.31 | 13.31 | -1.04% | 2,960,711 |
| Nov 18, 2024 | 13.79 | 13.90 | 13.30 | 13.45 | 13.45 | -3.79% | 6,295,798 |
| Nov 15, 2024 | 13.90 | 14.07 | 13.68 | 13.98 | 13.98 | -0.43% | 5,098,141 |
| Nov 14, 2024 | 14.22 | 14.24 | 13.88 | 14.04 | 14.04 | -1.06% | 2,977,614 |
| Nov 13, 2024 | 14.17 | 14.32 | 14.13 | 14.19 | 14.19 | 0.50% | 3,458,311 |
| Nov 12, 2024 | 14.08 | 14.71 | 14.02 | 14.12 | 14.12 | -1.05% | 3,947,085 |
| Nov 11, 2024 | 14.18 | 14.44 | 14.02 | 14.27 | 14.27 | 1.42% | 3,245,556 |
| Nov 8, 2024 | 14.28 | 14.40 | 13.84 | 14.07 | 14.07 | -2.97% | 6,323,568 |
| Nov 7, 2024 | 13.20 | 14.75 | 12.87 | 14.50 | 14.50 | 12.75% | 9,245,563 |
| Nov 6, 2024 | 12.82 | 13.10 | 12.65 | 12.86 | 12.86 | 1.50% | 9,502,714 |
| Nov 5, 2024 | 12.45 | 12.77 | 12.35 | 12.67 | 12.67 | 0.88% | 2,895,677 |
| Nov 4, 2024 | 12.60 | 12.83 | 12.50 | 12.56 | 12.56 | -0.32% | 3,256,972 |
| Nov 1, 2024 | 12.60 | 12.75 | 12.50 | 12.60 | 12.60 | -0.32% | 3,804,471 |
| Oct 31, 2024 | 12.70 | 12.79 | 12.42 | 12.64 | 12.64 | -1.10% | 8,818,997 |
| Oct 30, 2024 | 12.49 | 12.78 | 12.46 | 12.78 | 12.78 | 2.16% | 4,544,719 |
| Oct 29, 2024 | 12.47 | 12.62 | 12.40 | 12.51 | 12.51 | - | 2,879,028 |
| Oct 28, 2024 | 12.49 | 12.63 | 12.41 | 12.51 | 12.51 | 0.81% | 3,051,305 |
| Oct 25, 2024 | 12.35 | 12.47 | 12.19 | 12.41 | 12.41 | 0.16% | 2,839,366 |
| Oct 24, 2024 | 12.43 | 12.66 | 12.34 | 12.39 | 12.39 | -0.96% | 3,063,429 |
| Oct 23, 2024 | 12.66 | 12.69 | 12.33 | 12.51 | 12.51 | -1.18% | 3,699,803 |
| Oct 22, 2024 | 12.46 | 12.68 | 12.27 | 12.66 | 12.66 | 0.32% | 3,920,606 |
| Oct 21, 2024 | 12.97 | 13.16 | 12.62 | 12.62 | 12.62 | -2.70% | 3,648,654 |
| Oct 18, 2024 | 12.77 | 13.19 | 12.71 | 12.97 | 12.97 | 1.09% | 4,801,321 |
| Oct 17, 2024 | 13.21 | 13.21 | 12.75 | 12.83 | 12.83 | -3.24% | 6,577,668 |
| Oct 16, 2024 | 13.83 | 13.96 | 13.11 | 13.26 | 13.26 | -4.95% | 8,990,225 |
| Oct 15, 2024 | 14.24 | 14.46 | 13.94 | 13.95 | 13.95 | -2.92% | 3,156,916 |
| Oct 14, 2024 | 14.42 | 14.50 | 14.21 | 14.37 | 14.37 | - | 2,831,375 |
| Oct 11, 2024 | 14.48 | 14.66 | 14.31 | 14.37 | 14.37 | -1.03% | 2,800,846 |
| Oct 10, 2024 | 14.50 | 14.76 | 14.42 | 14.52 | 14.52 | -0.48% | 2,978,539 |
| Oct 9, 2024 | 14.43 | 14.60 | 14.27 | 14.59 | 14.59 | 0.83% | 2,943,709 |
| Oct 8, 2024 | 14.61 | 14.98 | 14.41 | 14.47 | 14.47 | -0.55% | 2,457,989 |
| Oct 7, 2024 | 14.69 | 14.85 | 14.38 | 14.55 | 14.55 | -0.75% | 2,573,678 |
| Oct 4, 2024 | 14.61 | 14.79 | 14.34 | 14.66 | 14.66 | 1.10% | 3,808,539 |
| Oct 3, 2024 | 14.44 | 14.62 | 14.19 | 14.50 | 14.50 | 0.42% | 2,480,614 |
| Oct 2, 2024 | 14.44 | 14.81 | 14.37 | 14.44 | 14.44 | -0.41% | 3,776,654 |
| Oct 1, 2024 | 14.61 | 14.73 | 14.32 | 14.50 | 14.50 | -1.29% | 4,453,139 |
| Sep 30, 2024 | 14.34 | 15.14 | 14.33 | 14.69 | 14.69 | 2.58% | 5,068,253 |
| Sep 27, 2024 | 14.26 | 14.68 | 13.82 | 14.32 | 14.32 | 4.30% | 5,415,439 |
| Sep 26, 2024 | 13.75 | 13.80 | 13.28 | 13.73 | 13.73 | 0.51% | 7,413,413 |