Skip to main content
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
11.63
-0.19 (-1.61%)
At close: Dec 20, 2024, 4:00 PM
11.70
+0.07 (0.60%)
After-hours: Dec 20, 2024, 5:20 PM EST

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.7312.1911.6311.6311.63-1.61%9,435,903
Dec 19, 202411.6211.9011.5011.8211.820.77%5,482,386
Dec 18, 202412.2912.4711.6911.7311.73-4.71%7,261,646
Dec 17, 202412.0912.3612.0312.3112.311.40%3,650,237
Dec 16, 202412.0512.2412.0012.1412.140.33%3,459,503
Dec 13, 202412.4712.6212.0712.1012.10-3.89%8,367,192
Dec 12, 202412.5212.6412.4312.5912.590.48%2,762,590
Dec 11, 202412.5012.6812.2512.5312.530.89%3,975,803
Dec 10, 202412.9012.9912.4212.4212.42-3.57%5,288,941
Dec 9, 202412.8213.0512.3012.8812.883.04%4,276,903
Dec 6, 202412.1312.6012.1212.5012.503.14%4,585,191
Dec 5, 202412.3012.3512.0412.1212.12-1.06%6,369,170
Dec 4, 202412.5012.5312.2312.2512.25-1.84%5,496,968
Dec 3, 202413.3513.4812.2512.4812.48-7.42%12,375,234
Dec 2, 202413.1413.4813.1413.4813.482.04%3,482,501
Nov 29, 202413.1613.4113.0813.2113.210.61%1,641,845
Nov 27, 202413.2013.4813.1213.1313.13-4,104,267
Nov 26, 202413.3613.3612.8313.1313.13-1.94%5,445,650
Nov 25, 202413.4913.6513.2613.3913.390.22%4,524,179
Nov 22, 202413.3713.4613.1513.3613.36-0.30%3,632,851
Nov 21, 202413.4013.5813.2613.4013.40-0.30%4,564,612
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