Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
12.82
+0.86 (7.19%)
At close: May 12, 2025, 4:00 PM
12.76
-0.06 (-0.47%)
After-hours: May 12, 2025, 7:42 PM EDT
Elanco Animal Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.40 | 12.91 | 12.30 | 12.82 | 12.82 | 7.19% | 7,583,832 |
| May 9, 2025 | 12.22 | 12.28 | 11.92 | 11.96 | 11.96 | -2.61% | 8,518,434 |
| May 8, 2025 | 12.08 | 12.50 | 11.83 | 12.28 | 12.28 | 2.25% | 9,692,888 |
| May 7, 2025 | 10.83 | 12.14 | 10.75 | 12.01 | 12.01 | 26.29% | 22,255,381 |
| May 6, 2025 | 9.61 | 9.74 | 9.42 | 9.51 | 9.51 | -1.45% | 6,908,522 |
| May 5, 2025 | 9.65 | 9.79 | 9.51 | 9.65 | 9.65 | -1.03% | 4,374,028 |
| May 2, 2025 | 9.71 | 9.91 | 9.70 | 9.75 | 9.75 | 2.96% | 3,510,107 |
| May 1, 2025 | 9.56 | 9.64 | 9.32 | 9.47 | 9.47 | -0.11% | 3,215,871 |
| Apr 30, 2025 | 9.64 | 9.64 | 9.37 | 9.48 | 9.48 | -2.67% | 4,288,947 |
| Apr 29, 2025 | 9.46 | 9.77 | 9.33 | 9.74 | 9.74 | 2.42% | 6,441,241 |
| Apr 28, 2025 | 9.44 | 9.61 | 9.40 | 9.51 | 9.51 | 0.53% | 5,245,807 |
| Apr 25, 2025 | 9.40 | 9.48 | 9.26 | 9.46 | 9.46 | - | 4,397,168 |
| Apr 24, 2025 | 9.27 | 9.67 | 9.14 | 9.46 | 9.46 | 2.94% | 5,446,803 |
| Apr 23, 2025 | 9.20 | 9.51 | 9.13 | 9.19 | 9.19 | 3.37% | 5,910,476 |
| Apr 22, 2025 | 8.61 | 8.92 | 8.59 | 8.89 | 8.89 | 4.83% | 4,681,848 |
| Apr 21, 2025 | 8.35 | 8.55 | 8.33 | 8.48 | 8.48 | 0.47% | 4,855,928 |
| Apr 17, 2025 | 8.10 | 8.46 | 8.02 | 8.44 | 8.44 | 4.20% | 5,406,703 |
| Apr 16, 2025 | 8.17 | 8.43 | 8.09 | 8.10 | 8.10 | -1.70% | 6,385,916 |
| Apr 15, 2025 | 8.64 | 8.80 | 8.20 | 8.24 | 8.24 | -5.07% | 4,925,349 |
| Apr 14, 2025 | 8.82 | 8.85 | 8.48 | 8.68 | 8.68 | 0.70% | 5,209,033 |
| Apr 11, 2025 | 8.70 | 8.72 | 8.21 | 8.62 | 8.62 | -1.03% | 5,847,870 |
| Apr 10, 2025 | 9.11 | 9.15 | 8.22 | 8.71 | 8.71 | -7.14% | 6,171,845 |
| Apr 9, 2025 | 8.17 | 9.50 | 8.03 | 9.38 | 9.38 | 12.61% | 12,595,800 |
| Apr 8, 2025 | 9.25 | 9.28 | 8.19 | 8.33 | 8.33 | -6.82% | 8,044,865 |
| Apr 7, 2025 | 8.76 | 9.39 | 8.44 | 8.94 | 8.94 | -2.30% | 8,542,750 |
| Apr 4, 2025 | 9.46 | 9.61 | 8.80 | 9.15 | 9.15 | -5.86% | 9,132,588 |
| Apr 3, 2025 | 10.47 | 10.50 | 9.67 | 9.72 | 9.72 | -9.75% | 8,760,275 |
| Apr 2, 2025 | 10.24 | 10.80 | 10.21 | 10.77 | 10.77 | 4.06% | 3,401,600 |
| Apr 1, 2025 | 10.47 | 10.58 | 10.27 | 10.35 | 10.35 | -1.43% | 3,486,560 |
| Mar 31, 2025 | 10.24 | 10.52 | 10.11 | 10.50 | 10.50 | 0.86% | 4,332,511 |
| Mar 28, 2025 | 10.76 | 10.80 | 10.25 | 10.41 | 10.41 | -3.70% | 4,189,495 |
| Mar 27, 2025 | 10.51 | 10.85 | 10.51 | 10.81 | 10.81 | 2.46% | 3,864,705 |
| Mar 26, 2025 | 10.52 | 10.62 | 10.47 | 10.55 | 10.55 | 0.38% | 2,363,300 |
| Mar 25, 2025 | 10.73 | 10.83 | 10.45 | 10.51 | 10.51 | -1.68% | 4,215,380 |
| Mar 24, 2025 | 10.57 | 10.74 | 10.56 | 10.69 | 10.69 | 1.52% | 3,637,284 |
| Mar 21, 2025 | 10.49 | 10.68 | 10.32 | 10.53 | 10.53 | -0.47% | 4,166,441 |
| Mar 20, 2025 | 10.72 | 10.94 | 10.48 | 10.58 | 10.58 | -2.31% | 3,677,738 |
| Mar 19, 2025 | 10.82 | 10.99 | 10.72 | 10.83 | 10.83 | 0.19% | 3,492,675 |
| Mar 18, 2025 | 10.61 | 10.92 | 10.50 | 10.81 | 10.81 | 1.60% | 3,047,620 |
| Mar 17, 2025 | 10.53 | 10.80 | 10.45 | 10.64 | 10.64 | 1.92% | 3,171,217 |
| Mar 14, 2025 | 10.50 | 10.65 | 10.38 | 10.44 | 10.44 | 1.26% | 4,680,862 |
| Mar 13, 2025 | 10.35 | 10.44 | 10.14 | 10.31 | 10.31 | -0.77% | 3,502,398 |
| Mar 12, 2025 | 10.12 | 10.47 | 10.10 | 10.39 | 10.39 | 3.49% | 5,025,973 |
| Mar 11, 2025 | 10.66 | 10.66 | 10.03 | 10.04 | 10.04 | -7.04% | 5,404,660 |
| Mar 10, 2025 | 10.94 | 11.19 | 10.78 | 10.80 | 10.80 | -3.05% | 3,591,632 |
| Mar 7, 2025 | 10.77 | 11.15 | 10.74 | 11.14 | 11.14 | 2.86% | 3,179,689 |
| Mar 6, 2025 | 10.68 | 10.86 | 10.66 | 10.83 | 10.83 | -0.18% | 2,799,350 |
| Mar 5, 2025 | 10.82 | 11.05 | 10.73 | 10.85 | 10.85 | 0.46% | 3,469,251 |
| Mar 4, 2025 | 11.20 | 11.47 | 10.80 | 10.80 | 10.80 | -4.51% | 5,251,065 |
| Mar 3, 2025 | 11.22 | 11.46 | 11.12 | 11.31 | 11.31 | 1.25% | 5,198,134 |