Skip to main content
logo
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
23.11
+0.60 (2.67%)
May 5, 2026, 1:57 PM EDT - Market open

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202622.6923.0522.4122.99-2.13%1,431,839
May 4, 202622.4622.9622.4122.5122.51-6,235,992
May 1, 202622.4122.7422.2022.5122.510.63%4,142,437
Apr 30, 202621.9422.4421.7822.3722.372.61%3,250,387
Apr 29, 202622.0722.1921.6221.8021.80-1.58%3,259,841
Apr 28, 202622.3322.7522.1022.1522.150.27%4,236,432
Apr 27, 202622.7022.9322.0222.0922.09-2.90%7,486,329
Apr 24, 202622.3722.7822.0822.7522.751.61%3,658,166
Apr 23, 202622.3822.5621.7622.3922.39-0.31%3,672,249
Apr 22, 202622.7922.7922.3122.4622.46-0.66%4,924,485
Apr 21, 202623.6523.8522.6122.6122.61-4.52%4,863,712
Apr 20, 202623.4123.8123.3323.6823.68-2,691,345
Apr 17, 202623.5124.0523.2523.6823.682.38%3,631,426
Apr 16, 202623.2223.4122.8723.1323.13-0.43%4,061,061
Apr 15, 202624.2324.4323.0323.2323.23-3.65%4,218,532
Apr 14, 202623.9324.3723.9024.1124.111.05%2,611,309
Apr 13, 202623.0223.9722.9923.8623.863.16%5,716,461
Apr 10, 202623.6523.9022.8323.1323.13-1.41%3,442,078
Apr 9, 202623.4424.1622.6123.4623.46-0.59%4,498,595
Apr 8, 202623.3123.9823.3123.6023.603.51%5,221,189
Apr 7, 202622.6122.9222.3522.8022.80-0.09%3,478,077
Apr 6, 202622.7722.9822.5222.8222.82-1.13%4,661,757
Apr 2, 202622.5523.3822.1023.0823.08-0.17%4,246,142
Apr 1, 202624.1524.4823.1023.1223.12-3.38%4,865,710
Mar 31, 202623.7224.1523.2323.9323.932.09%5,342,558
Mar 30, 202623.5823.7523.1523.4423.441.34%5,224,038
Mar 27, 202624.6524.7722.7423.1323.13-5.90%5,429,274
Mar 26, 202625.0525.5124.5824.5824.58-3.61%5,093,715
Mar 25, 202625.3525.6824.9825.5025.502.41%6,975,119
Mar 24, 202624.1525.4124.0424.9024.901.88%7,935,868
Mar 23, 202624.5924.9924.2324.4424.441.92%4,412,490
Mar 20, 202624.7824.9323.7623.9823.98-4.54%9,079,368
Mar 19, 202624.4025.4424.2725.1225.121.17%6,626,778
Mar 18, 202624.8525.3424.6124.8324.83-1.39%13,034,709
Mar 17, 202623.6825.5623.5925.1825.187.61%15,042,448
Mar 16, 202623.2823.5822.8523.4023.402.01%3,818,611
Mar 13, 202622.9123.1622.4222.9422.941.15%2,963,694
Mar 12, 202623.1123.4422.5222.6822.68-3.28%3,424,927
Mar 11, 202623.5323.6523.2623.4523.45-0.93%3,495,712
Mar 10, 202624.0124.4823.6723.6723.67-1.13%3,982,667
Mar 9, 202623.1024.0222.7923.9423.942.48%4,227,022
Mar 6, 202623.2323.6122.9323.3623.36-2.34%3,154,005
Mar 5, 202624.0624.3223.5723.9223.92-2.13%4,497,013
Mar 4, 202624.8725.1724.4124.4424.44-1.77%4,089,139
Mar 3, 202625.4625.4824.5224.8824.88-4.64%2,601,385
Mar 2, 202626.0126.3525.7026.0926.09-1.17%3,219,793
Feb 27, 202626.0126.6026.0126.4026.400.80%4,859,271
Feb 26, 202626.8126.9326.1126.1926.19-2.42%5,233,444
Feb 25, 202626.5627.7226.5126.8426.841.74%7,566,525
Feb 24, 202624.0626.8723.5326.3826.386.59%8,561,148