Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
23.54
+0.99 (4.39%)
At close: Oct 15, 2026, 4:00 PM EDT
23.00
-0.54 (-2.29%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Elanco Animal Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.83 | 23.79 | 22.80 | 23.54 | 23.54 | 4.39% | 6,652,166 |
| Oct 14, 2026 | 22.38 | 22.92 | 22.27 | 22.55 | 22.55 | 0.62% | 4,942,915 |
| Oct 13, 2026 | 22.63 | 22.77 | 22.22 | 22.41 | 22.41 | -0.66% | 3,345,077 |
| Oct 12, 2026 | 22.88 | 22.93 | 22.55 | 22.56 | 22.56 | -1.57% | 4,652,837 |
| Oct 9, 2026 | 22.59 | 22.98 | 22.42 | 22.92 | 22.92 | 1.69% | 2,520,304 |
| Oct 8, 2026 | 22.08 | 22.63 | 22.00 | 22.54 | 22.54 | 0.81% | 4,570,384 |
| Oct 7, 2026 | 22.26 | 22.62 | 22.16 | 22.36 | 22.36 | -0.53% | 4,189,154 |
| Oct 6, 2026 | 22.72 | 23.04 | 22.23 | 22.48 | 22.48 | -0.13% | 7,040,800 |
| Oct 5, 2026 | 22.09 | 22.73 | 21.72 | 22.51 | 22.51 | 1.67% | 4,722,178 |
| Oct 2, 2026 | 22.04 | 22.36 | 21.77 | 22.14 | 22.14 | 1.70% | 4,994,722 |
| Oct 1, 2026 | 22.32 | 22.50 | 21.62 | 21.77 | 21.77 | -2.77% | 5,873,487 |
| Sep 30, 2026 | 22.60 | 22.86 | 22.35 | 22.39 | 22.39 | -0.97% | 5,280,879 |
| Sep 29, 2026 | 22.48 | 22.69 | 22.16 | 22.61 | 22.61 | 0.71% | 5,405,496 |
| Sep 28, 2026 | 22.01 | 22.64 | 21.92 | 22.45 | 22.45 | 0.63% | 5,625,205 |
| Sep 25, 2026 | 22.35 | 22.72 | 22.10 | 22.31 | 22.31 | -0.18% | 6,410,063 |
| Sep 24, 2026 | 22.59 | 22.63 | 21.75 | 22.35 | 22.35 | -0.97% | 7,618,763 |
| Sep 23, 2026 | 22.82 | 23.39 | 22.51 | 22.57 | 22.57 | -1.57% | 5,157,932 |
| Sep 22, 2026 | 22.53 | 23.18 | 22.51 | 22.93 | 22.93 | 2.23% | 5,608,668 |
| Sep 21, 2026 | 22.58 | 22.58 | 22.17 | 22.43 | 22.43 | 0.04% | 4,503,724 |
| Sep 18, 2026 | 22.77 | 22.88 | 22.28 | 22.42 | 22.42 | -1.41% | 7,779,889 |
| Sep 17, 2026 | 23.34 | 23.63 | 22.73 | 22.74 | 22.74 | -0.52% | 4,602,209 |
| Sep 16, 2026 | 23.08 | 23.40 | 22.69 | 22.86 | 22.86 | -0.61% | 7,029,750 |
| Sep 15, 2026 | 23.16 | 23.47 | 22.65 | 23.00 | 23.00 | -0.65% | 8,054,719 |
| Sep 14, 2026 | 23.50 | 23.52 | 23.02 | 23.15 | 23.15 | -0.09% | 3,860,342 |
| Sep 11, 2026 | 23.20 | 23.32 | 22.65 | 23.17 | 23.17 | 1.36% | 4,736,365 |
| Sep 10, 2026 | 23.37 | 23.61 | 22.86 | 22.86 | 22.86 | -2.93% | 5,633,870 |
| Sep 9, 2026 | 23.91 | 23.96 | 23.50 | 23.55 | 23.55 | -1.75% | 3,881,136 |
| Sep 8, 2026 | 24.37 | 24.38 | 23.87 | 23.97 | 23.97 | -2.16% | 3,887,572 |
| Sep 4, 2026 | 24.20 | 24.71 | 24.00 | 24.50 | 24.50 | 0.33% | 3,718,003 |
| Sep 3, 2026 | 24.94 | 25.07 | 23.74 | 24.42 | 24.42 | -1.05% | 5,923,536 |
| Sep 2, 2026 | 23.97 | 24.92 | 23.87 | 24.68 | 24.68 | 3.22% | 6,717,267 |
| Sep 1, 2026 | 24.04 | 24.40 | 23.90 | 23.91 | 23.91 | -0.04% | 3,896,279 |
| Aug 31, 2026 | 23.97 | 24.02 | 23.41 | 23.92 | 23.92 | -0.79% | 5,225,381 |
| Aug 28, 2026 | 24.45 | 24.76 | 23.99 | 24.11 | 24.11 | -1.55% | 4,165,307 |
| Aug 27, 2026 | 24.91 | 25.04 | 24.42 | 24.49 | 24.49 | -2.35% | 4,093,378 |
| Aug 26, 2026 | 25.02 | 25.19 | 24.84 | 25.08 | 25.08 | -0.04% | 4,152,123 |
| Aug 25, 2026 | 24.60 | 25.41 | 24.46 | 25.09 | 25.09 | 2.74% | 5,298,312 |
| Aug 24, 2026 | 24.11 | 24.54 | 24.03 | 24.42 | 24.42 | 1.88% | 3,952,062 |
| Aug 21, 2026 | 23.91 | 24.15 | 23.69 | 23.97 | 23.97 | 1.74% | 4,738,555 |
| Aug 20, 2026 | 24.21 | 24.37 | 23.38 | 23.56 | 23.56 | -3.84% | 4,571,150 |
| Aug 19, 2026 | 24.08 | 24.57 | 24.00 | 24.50 | 24.50 | 3.64% | 3,973,454 |
| Aug 18, 2026 | 23.59 | 23.85 | 23.44 | 23.64 | 23.64 | 0.13% | 5,063,888 |
| Aug 17, 2026 | 23.44 | 23.81 | 23.08 | 23.61 | 23.61 | -0.25% | 6,871,621 |
| Aug 14, 2026 | 22.75 | 23.69 | 22.67 | 23.67 | 23.67 | 5.15% | 6,391,779 |
| Aug 13, 2026 | 22.31 | 22.68 | 22.17 | 22.51 | 22.51 | 1.72% | 5,557,280 |
| Aug 12, 2026 | 22.40 | 22.50 | 21.75 | 22.13 | 22.13 | -2.64% | 9,540,467 |
| Aug 11, 2026 | 23.00 | 23.07 | 22.55 | 22.73 | 22.73 | 2.02% | 7,546,395 |
| Aug 10, 2026 | 22.12 | 22.81 | 21.32 | 22.28 | 22.28 | 0.72% | 22,239,258 |
| Aug 7, 2026 | 24.38 | 24.41 | 22.02 | 22.12 | 22.12 | -8.60% | 22,064,965 |
| Aug 6, 2026 | 25.35 | 25.35 | 23.60 | 24.20 | 24.20 | -7.70% | 17,135,603 |