Skip to main content
logo
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
21.73
+0.41 (1.92%)
At close: May 22, 2026, 4:00 PM EDT
21.71
-0.02 (-0.09%)
After-hours: May 22, 2026, 7:59 PM EDT

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 202623.6523.8522.6122.6122.61-4.52%4,864,445
Apr 20, 202623.4123.8123.3323.6823.68-2,692,087
Apr 17, 202623.5124.0523.2523.6823.682.38%3,631,929
Apr 16, 202623.2223.4122.8723.1323.13-0.43%4,061,140
Apr 15, 202624.2324.4323.0323.2323.23-3.65%4,220,093
Apr 14, 202623.9324.3723.9024.1124.111.05%2,611,526
Apr 13, 202623.0223.9722.9923.8623.863.16%5,716,576
Apr 10, 202623.6523.9022.8323.1323.13-1.41%3,442,128
Apr 9, 202623.4424.1622.6123.4623.46-0.59%4,505,034
Apr 8, 202623.3123.9823.3123.6023.603.51%5,221,196
Apr 7, 202622.6122.9222.3522.8022.80-0.09%3,478,557
Apr 6, 202622.7722.9822.5222.8222.82-1.13%4,661,757
Apr 2, 202622.5523.3822.1023.0823.08-0.17%4,254,882
Apr 1, 202624.1524.4823.1023.1223.12-3.38%4,866,533
Mar 31, 202623.7224.1523.2323.9323.932.09%5,342,576
Mar 30, 202623.5823.7523.1523.4423.441.34%5,258,029
Mar 27, 202624.6524.7722.7423.1323.13-5.90%5,442,179
Mar 26, 202625.0525.5124.5824.5824.58-3.61%5,211,582
Mar 25, 202625.3525.6824.9825.5025.502.41%6,975,652
Mar 24, 202624.1525.4124.0424.9024.901.88%7,962,407
Mar 23, 202624.5924.9924.2324.4424.441.92%4,430,858
Mar 20, 202624.7824.9323.7623.9823.98-4.54%9,322,832
Mar 19, 202624.4025.4424.2725.1225.121.17%6,646,280
Mar 18, 202624.8525.3424.6124.8324.83-1.39%13,037,743
Mar 17, 202623.6825.5623.5925.1825.187.61%15,043,696
Mar 16, 202623.2823.5822.8523.4023.402.01%3,818,621
Mar 13, 202622.9123.1622.4222.9422.941.15%2,963,744