Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
22.31
-0.04 (-0.18%)
At close: Sep 25, 2026, 4:00 PM EDT
22.31
0.00 (0.00%)
After-hours: Sep 25, 2026, 4:10 PM EDT
Elanco Animal Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 27.08 | 27.98 | 25.10 | 26.22 | 26.22 | 2.42% | 13,856,379 |
| Aug 4, 2026 | 25.74 | 25.98 | 25.30 | 25.60 | 25.60 | -0.47% | 8,920,659 |
| Aug 3, 2026 | 26.29 | 26.45 | 25.40 | 25.72 | 25.72 | -2.46% | 5,391,301 |
| Jul 31, 2026 | 26.46 | 26.47 | 25.77 | 26.37 | 26.37 | -0.34% | 5,190,688 |
| Jul 30, 2026 | 26.64 | 26.87 | 25.93 | 26.46 | 26.46 | 0.27% | 7,594,263 |
| Jul 29, 2026 | 25.66 | 26.39 | 25.39 | 26.39 | 26.39 | 3.41% | 6,610,336 |
| Jul 28, 2026 | 25.59 | 26.08 | 25.42 | 25.52 | 25.52 | 0.43% | 4,253,091 |
| Jul 27, 2026 | 25.25 | 25.63 | 25.14 | 25.41 | 25.41 | 2.01% | 2,675,411 |
| Jul 24, 2026 | 25.12 | 25.27 | 24.60 | 24.91 | 24.91 | 0.52% | 4,076,113 |
| Jul 23, 2026 | 25.31 | 25.54 | 24.59 | 24.78 | 24.78 | -2.21% | 5,910,899 |
| Jul 22, 2026 | 25.48 | 25.95 | 25.23 | 25.34 | 25.34 | -0.55% | 5,321,807 |
| Jul 21, 2026 | 25.29 | 25.82 | 25.04 | 25.48 | 25.48 | 1.35% | 5,522,749 |
| Jul 20, 2026 | 25.91 | 26.21 | 25.11 | 25.14 | 25.14 | -2.67% | 3,666,102 |
| Jul 17, 2026 | 25.26 | 26.37 | 25.26 | 25.83 | 25.83 | -0.46% | 4,010,766 |