Skip to main content
Elanco Animal Health Incorporated (ELAN)
NYSE: ELAN · Real-Time Price · USD
17.81
+0.38 (2.18%)
At close: Aug 13, 2025, 4:00 PM
17.58
-0.23 (-1.29%)
Pre-market: Aug 14, 2025, 8:34 AM EDT

Elanco Animal Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202517.4917.8317.4217.8117.812.18%5,172,801
Aug 12, 202517.2217.4817.0917.4317.431.93%5,883,863
Aug 11, 202517.0017.2916.8917.1017.102.58%9,647,739
Aug 8, 202516.5316.6716.1516.6716.671.15%7,532,672
Aug 7, 202515.7416.7015.5016.4816.4818.14%13,791,469
Aug 6, 202514.0714.1413.7613.9513.95-1.76%11,003,413
Aug 5, 202514.3014.4013.9714.2014.200.92%6,894,111
Aug 4, 202513.8714.1613.7514.0714.072.03%5,346,134
Aug 1, 202513.5013.8413.3913.7913.790.80%5,034,462
Jul 31, 202514.0014.2113.6313.6813.68-3.12%5,405,423
Jul 30, 202514.4714.4714.0614.1214.12-1.88%6,565,866
Jul 29, 202514.6014.6014.2814.3914.39-1.30%4,081,048
Jul 28, 202514.9115.0014.4914.5814.58-2.28%4,860,925
Jul 25, 202514.8214.9414.5914.9214.921.57%4,613,416
Jul 24, 202515.0415.1514.6814.6914.69-2.20%6,504,437
Jul 23, 202515.1215.1814.9415.0215.020.60%3,839,127
Jul 22, 202514.7215.0014.6614.9314.931.70%3,755,691
Jul 21, 202514.8814.8814.6114.6814.68-0.68%3,551,782
Jul 18, 202515.0915.1614.7714.7814.78-1.20%3,045,323
Jul 17, 202514.9514.9914.6614.9614.963.10%4,998,882
Jul 16, 202514.6414.6714.3814.5114.51-0.68%3,796,695
Jul 15, 202515.0015.0514.6014.6114.61-1.88%4,283,543
Jul 14, 202514.7914.9314.6814.8914.89-0.07%3,824,816
Jul 11, 202514.8415.0214.7814.9014.90-0.93%3,844,051
Jul 10, 202514.7615.1514.6615.0415.041.76%4,560,180
Jul 9, 202514.8614.9814.6214.7814.780.20%4,926,630
Jul 8, 202514.5314.8314.4914.7514.751.94%6,009,821
Jul 7, 202514.6014.7514.4714.4714.47-1.16%3,207,129
Jul 3, 202514.6614.8114.5714.6414.64-0.54%2,007,920
Jul 2, 202514.6614.7914.5514.7214.722.01%4,666,931
Jul 1, 202514.1914.7914.1314.4314.431.05%5,456,873
Jun 30, 202514.2314.5014.0114.2814.28-0.07%3,566,416
Jun 27, 202514.4014.4614.1314.2914.29-0.07%5,611,467
Jun 26, 202514.2114.3714.0614.3014.303.92%6,267,472
Jun 25, 202513.5314.1113.4213.7613.761.85%7,182,342
Jun 24, 202513.5013.5913.2313.5113.511.20%5,963,603
Jun 23, 202513.4013.5013.1613.3513.35-0.82%3,755,662
Jun 20, 202513.4113.5413.3313.4613.460.98%5,888,262
Jun 18, 202513.5913.6313.3213.3313.33-2.06%6,939,907
Jun 17, 202513.9113.9813.5713.6113.61-2.72%4,103,407
Jun 16, 202513.9514.1513.8713.9913.991.30%6,427,196
Jun 13, 202513.6714.0913.3913.8113.81-2.54%4,284,918
Jun 12, 202514.2014.2714.0714.1714.17-0.70%3,152,130
Jun 11, 202514.2914.5114.1614.2714.27-0.21%4,420,791
Jun 10, 202513.9914.3313.8914.3014.302.73%6,988,509
Jun 9, 202513.9914.2513.6113.9213.920.14%9,006,124
Jun 6, 202513.6314.0513.5613.9013.903.50%7,022,273
Jun 5, 202513.4913.5113.2913.4313.43-0.07%3,134,876
Jun 4, 202513.5213.6913.4113.4413.44-0.15%4,387,511
Jun 3, 202513.3713.5213.1413.4613.460.30%5,657,861