Skip to main content
logo
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
25.31
+0.74 (3.01%)
At close: Nov 4, 2026, 4:00 PM EST
25.20
-0.11 (-0.42%)
After-hours: Nov 4, 2026, 7:30 PM EST

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202625.1825.4624.6225.3125.313.01%7,746,224
Nov 3, 202624.2324.8224.0724.5724.571.95%6,460,440
Nov 2, 202623.5524.2323.3124.1024.104.51%6,539,890
Oct 30, 202623.4823.4822.9323.0623.06-0.77%3,453,607
Oct 29, 202622.8423.2522.7823.2423.242.60%3,488,764
Oct 28, 202622.7522.9222.5622.6522.65-4,394,100
Oct 27, 202622.9123.1922.6022.6522.65-1.35%4,985,659
Oct 26, 202622.6223.1022.1822.9622.961.95%4,205,514
Oct 23, 202622.4422.7622.3122.5222.52-0.75%4,277,981
Oct 22, 202622.4322.8422.3522.6922.690.62%4,452,451
Oct 21, 202622.9822.9822.2322.5522.55-0.66%4,860,730
Oct 20, 202623.2923.4722.0322.7022.70-3.36%8,247,153
Oct 19, 202623.7123.9623.4523.4923.49-0.25%2,900,356
Oct 16, 202623.8724.1123.4123.5523.550.04%5,165,597
Oct 15, 202622.8323.7922.8023.5423.544.39%6,652,166
Oct 14, 202622.3822.9222.2722.5522.550.62%4,942,915
Oct 13, 202622.6322.7722.2222.4122.41-0.66%3,345,077
Oct 12, 202622.8822.9322.5522.5622.56-1.57%4,652,837
Oct 9, 202622.5922.9822.4222.9222.921.69%2,520,304
Oct 8, 202622.0822.6322.0022.5422.540.81%4,570,384
Oct 7, 202622.2622.6222.1622.3622.36-0.53%4,189,154
Oct 6, 202622.7223.0422.2322.4822.48-0.13%7,040,800
Oct 5, 202622.0922.7321.7222.5122.511.67%4,722,178
Oct 2, 202622.0422.3621.7722.1422.141.70%4,994,722
Oct 1, 202622.3222.5021.6221.7721.77-2.77%5,873,487
Sep 30, 202622.6022.8622.3522.3922.39-0.97%5,280,879
Sep 29, 202622.4822.6922.1622.6122.610.71%5,405,496
Sep 28, 202622.0122.6421.9222.4522.450.63%5,625,205
Sep 25, 202622.3522.7222.1022.3122.31-0.18%6,410,063
Sep 24, 202622.5922.6321.7522.3522.35-0.97%7,618,763
Sep 23, 202622.8223.3922.5122.5722.57-1.57%5,157,932
Sep 22, 202622.5323.1822.5122.9322.932.23%5,608,668
Sep 21, 202622.5822.5822.1722.4322.430.04%4,503,724
Sep 18, 202622.7722.8822.2822.4222.42-1.41%7,779,889
Sep 17, 202623.3423.6322.7322.7422.74-0.52%4,602,209
Sep 16, 202623.0823.4022.6922.8622.86-0.61%7,029,750
Sep 15, 202623.1623.4722.6523.0023.00-0.65%8,054,719
Sep 14, 202623.5023.5223.0223.1523.15-0.09%3,860,342
Sep 11, 202623.2023.3222.6523.1723.171.36%4,736,365
Sep 10, 202623.3723.6122.8622.8622.86-2.93%5,633,870
Sep 9, 202623.9123.9623.5023.5523.55-1.75%3,881,136
Sep 8, 202624.3724.3823.8723.9723.97-2.16%3,887,572
Sep 4, 202624.2024.7124.0024.5024.500.33%3,718,003
Sep 3, 202624.9425.0723.7424.4224.42-1.05%5,923,536
Sep 2, 202623.9724.9223.8724.6824.683.22%6,717,267
Sep 1, 202624.0424.4023.9023.9123.91-0.04%3,896,279
Aug 31, 202623.9724.0223.4123.9223.92-0.79%5,225,381
Aug 28, 202624.4524.7623.9924.1124.11-1.55%4,165,307
Aug 27, 202624.9125.0424.4224.4924.49-2.35%4,093,378
Aug 26, 202625.0225.1924.8425.0825.08-0.04%4,152,123