Skip to main content
logo
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
24.50
+0.08 (0.33%)
At close: Sep 4, 2026, 4:00 PM EDT
24.20
-0.30 (-1.22%)
After-hours: Sep 4, 2026, 7:55 PM EDT

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 25, 202624.6025.4124.4625.0925.092.74%5,298,312
Aug 24, 202624.1124.5424.0324.4224.421.88%3,952,062
Aug 21, 202623.9124.1523.6923.9723.971.74%4,738,555
Aug 20, 202624.2124.3723.3823.5623.56-3.84%4,571,150
Aug 19, 202624.0824.5724.0024.5024.503.64%3,973,454
Aug 18, 202623.5923.8523.4423.6423.640.13%5,063,888
Aug 17, 202623.4423.8123.0823.6123.61-0.25%6,871,621
Aug 14, 202622.7523.6922.6723.6723.675.15%6,391,779
Aug 13, 202622.3122.6822.1722.5122.511.72%5,557,280
Aug 12, 202622.4022.5021.7522.1322.13-2.64%9,540,467
Aug 11, 202623.0023.0722.5522.7322.732.02%7,546,395
Aug 10, 202622.1222.8121.3222.2822.280.72%22,239,258
Aug 7, 202624.3824.4122.0222.1222.12-8.60%22,064,965
Aug 6, 202625.3525.3523.6024.2024.20-7.70%17,135,603
Aug 5, 202627.0827.9825.1026.2226.222.42%13,856,379
Aug 4, 202625.7425.9825.3025.6025.60-0.47%8,920,659
Aug 3, 202626.2926.4525.4025.7225.72-2.46%5,391,301
Jul 31, 202626.4626.4725.7726.3726.37-0.34%5,190,688
Jul 30, 202626.6426.8725.9326.4626.460.27%7,594,263
Jul 29, 202625.6626.3925.3926.3926.393.41%6,610,336
Jul 28, 202625.5926.0825.4225.5225.520.43%4,253,091
Jul 27, 202625.2525.6325.1425.4125.412.01%2,675,411
Jul 24, 202625.1225.2724.6024.9124.910.52%4,076,113
Jul 23, 202625.3125.5424.5924.7824.78-2.21%5,910,899
Jul 22, 202625.4825.9525.2325.3425.34-0.55%5,321,807
Jul 21, 202625.2925.8225.0425.4825.481.35%5,522,749
Jul 20, 202625.9126.2125.1125.1425.14-2.67%3,666,102
Jul 17, 202625.2626.3725.2625.8325.83-0.46%4,010,766
Jul 16, 202625.3626.3325.2125.9525.951.61%4,097,556
Jul 15, 202625.6625.8925.3025.5425.54-0.04%4,089,177
Jul 14, 202625.5325.6124.8525.5525.551.63%4,615,213
Jul 13, 202624.6225.2724.5125.1425.141.29%3,207,859
Jul 10, 202624.5525.0824.1224.8224.820.81%3,847,338
Jul 9, 202624.7925.3324.4324.6224.62-0.28%3,817,037
Jul 8, 202624.2624.8123.7324.6924.690.20%4,616,961
Jul 7, 202625.1025.2024.3924.6424.64-1.95%3,666,616
Jul 6, 202625.1125.2924.7625.1325.130.52%4,226,028
Jul 2, 202624.3225.0323.9925.0025.003.78%5,689,171
Jul 1, 202624.3625.2024.0624.0924.09-2.11%4,533,984
Jun 30, 202624.6924.8924.1324.6124.61-0.53%3,475,783
Jun 29, 202624.6525.1324.4424.7424.740.69%3,100,642
Jun 26, 202624.2525.1923.9024.5724.570.82%5,723,095