Skip to main content
logo
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
25.00
+0.91 (3.78%)
At close: Jul 2, 2026, 4:00 PM EDT
24.87
-0.13 (-0.52%)
After-hours: Jul 2, 2026, 7:40 PM EDT

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 202624.3225.0323.9925.0025.003.78%5,689,171
Jul 1, 202624.3625.2024.0624.0924.09-2.11%4,533,984
Jun 30, 202624.6924.8924.1324.6124.61-0.53%3,475,783
Jun 29, 202624.6525.1324.4424.7424.740.69%3,100,642
Jun 26, 202624.2525.1923.9024.5724.570.82%5,723,095
Jun 25, 202624.3024.6024.0224.3724.371.71%3,683,912
Jun 24, 202623.5224.2023.5123.9623.963.36%3,953,755
Jun 23, 202623.7123.9523.0723.1823.18-3.01%4,643,288
Jun 22, 202624.1524.5423.8823.9023.90-1.32%5,346,623
Jun 18, 202623.8524.5123.6924.2224.223.55%10,093,821
Jun 17, 202624.0924.4223.1523.3923.39-3.47%4,376,494
Jun 16, 202624.2924.4023.8024.2324.23-0.25%3,664,042
Jun 15, 202624.9025.0724.1424.2924.290.50%4,471,049
Jun 12, 202624.2724.4124.0124.1724.170.50%4,463,335
Jun 11, 202623.1424.1222.7624.0524.055.16%4,728,300
Jun 10, 202624.3724.4622.7722.8722.87-6.65%7,942,437
Jun 9, 202624.0424.6823.9524.5024.503.46%5,123,135
Jun 8, 202624.0224.2423.1923.6823.680.21%5,272,541
Jun 5, 202624.6224.9823.5523.6323.63-4.37%4,114,523
Jun 4, 202625.0726.2324.5624.7124.710.57%7,517,258
Jun 3, 202623.5324.6323.4224.5724.573.98%8,114,737
Jun 2, 202623.5123.7022.9923.6323.63-0.17%3,535,200
Jun 1, 202623.4324.0022.8323.6723.67-0.75%5,224,414
May 29, 202623.9924.4123.6423.8523.85-0.54%10,365,909
May 28, 202623.8024.4023.2923.9823.981.22%6,423,173
May 27, 202622.9623.9822.8223.6923.693.81%8,204,749
May 26, 202621.7522.9921.6322.8222.825.02%7,101,225
May 22, 202621.3322.0521.3021.7321.731.92%5,663,219
May 21, 202620.5021.3320.0721.3221.322.25%6,071,789
May 20, 202620.1221.1119.8520.8520.855.30%7,956,881
May 19, 202619.7820.2419.4019.8019.80-0.65%7,915,751
May 18, 202619.7920.2919.6819.9319.930.35%7,391,564
May 15, 202621.2721.2919.7419.8619.86-8.23%7,849,467
May 14, 202621.9122.1721.6021.6421.64-0.73%4,739,202
May 13, 202621.4522.0921.4021.8021.801.73%8,468,820
May 12, 202621.7222.0221.1821.4321.43-1.34%10,857,025
May 11, 202623.7323.9621.6421.7221.72-8.16%8,236,435
May 8, 202624.1624.5822.9123.6523.65-1.50%8,287,981
May 7, 202626.1226.1623.5424.0124.01-8.29%11,810,925
May 6, 202623.2526.2922.8626.1826.1813.88%12,365,362
May 5, 202622.6923.2922.4122.9922.992.13%6,295,574
May 4, 202622.4622.9622.4122.5122.51-6,235,992
May 1, 202622.4122.7422.2022.5122.510.63%4,142,980
Apr 30, 202621.9422.4421.7822.3722.372.61%3,250,398
Apr 29, 202622.0722.1921.6221.8021.80-1.58%3,259,912
Apr 28, 202622.3322.7522.1022.1522.150.27%4,236,432
Apr 27, 202622.7022.9322.0222.0922.09-2.90%7,490,608
Apr 24, 202622.3722.7822.0822.7522.751.61%3,884,262
Apr 23, 202622.3822.5621.7622.3922.39-0.31%3,672,349
Apr 22, 202622.7922.7922.3122.4622.46-0.66%4,925,490