NYSE : ELAN
Elanco Animal Health Incorporated — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 23.06 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Elanco Animal Health Incorporated (ELAN) closed at 23.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 23.55 | 23.88 | 23.31 | 23.95 | 342,825 | +3.86% |
| 2026-10-30 | 23.48 | 23.48 | 22.93 | 23.06 | 3,453,607 | -0.77% |
| 2026-10-29 | 22.84 | 23.25 | 22.775 | 23.24 | 3,488,764 | +2.60% |
| 2026-10-28 | 22.75 | 22.92 | 22.56 | 22.65 | 4,394,100 | +0.00% |
| 2026-10-27 | 22.91 | 23.19 | 22.595 | 22.65 | 4,985,659 | -1.35% |
| 2026-10-26 | 22.62 | 23.095 | 22.18 | 22.96 | 4,205,514 | +1.95% |
| 2026-10-23 | 22.44 | 22.76 | 22.31 | 22.52 | 4,277,981 | -0.75% |
| 2026-10-22 | 22.43 | 22.842 | 22.35 | 22.69 | 4,452,451 | +0.62% |
| 2026-10-21 | 22.975 | 22.975 | 22.23 | 22.55 | 4,860,730 | -0.66% |
| 2026-10-20 | 23.29 | 23.47 | 22.03 | 22.7 | 8,247,153 | -3.36% |
| 2026-10-19 | 23.71 | 23.96 | 23.45 | 23.49 | 2,900,356 | -0.25% |
| 2026-10-16 | 23.87 | 24.11 | 23.41 | 23.55 | 5,165,597 | +0.04% |
| 2026-10-15 | 22.83 | 23.79 | 22.8 | 23.54 | 6,652,166 | +4.39% |
| 2026-10-14 | 22.38 | 22.92 | 22.265 | 22.55 | 4,942,915 | +0.62% |
| 2026-10-13 | 22.63 | 22.77 | 22.22 | 22.41 | 3,345,077 | -0.66% |
| 2026-10-12 | 22.88 | 22.93 | 22.55 | 22.56 | 4,652,837 | -1.57% |
| 2026-10-09 | 22.59 | 22.975 | 22.42 | 22.92 | 2,520,304 | +1.69% |
| 2026-10-08 | 22.08 | 22.625 | 22 | 22.54 | 4,570,384 | +0.81% |
| 2026-10-07 | 22.26 | 22.62 | 22.16 | 22.36 | 4,189,154 | -0.53% |
| 2026-10-06 | 22.72 | 23.04 | 22.23 | 22.48 | 7,040,800 | -0.13% |
| 2026-10-05 | 22.09 | 22.725 | 21.72 | 22.51 | 4,722,178 | +1.67% |
| 2026-10-02 | 22.04 | 22.36 | 21.77 | 22.14 | 4,994,722 | +1.70% |
| 2026-10-01 | 22.32 | 22.5 | 21.62 | 21.77 | 5,873,487 | -2.77% |
| 2026-09-30 | 22.6 | 22.86 | 22.35 | 22.39 | 5,280,879 | -0.97% |
| 2026-09-29 | 22.48 | 22.685 | 22.16 | 22.61 | 5,405,496 | +0.71% |
| 2026-09-28 | 22.01 | 22.635 | 21.92 | 22.45 | 5,625,205 | +0.63% |
| 2026-09-25 | 22.35 | 22.715 | 22.1 | 22.31 | 6,410,063 | -0.18% |
| 2026-09-24 | 22.59 | 22.626 | 21.75 | 22.35 | 7,618,763 | -0.97% |
| 2026-09-23 | 22.82 | 23.385 | 22.51 | 22.57 | 5,157,932 | -1.57% |
| 2026-09-22 | 22.53 | 23.18 | 22.51 | 22.93 | 5,608,668 | +2.23% |
| 2026-09-21 | 22.58 | 22.58 | 22.165 | 22.43 | 4,503,724 | +0.04% |
| 2026-09-18 | 22.77 | 22.88 | 22.275 | 22.42 | 7,779,889 | -1.41% |
| 2026-09-17 | 23.34 | 23.63 | 22.725 | 22.74 | 4,602,209 | -0.52% |
| 2026-09-16 | 23.08 | 23.4 | 22.685 | 22.86 | 7,029,750 | -0.61% |
| 2026-09-15 | 23.16 | 23.47 | 22.65 | 23 | 8,054,719 | -0.65% |
| 2026-09-14 | 23.5 | 23.52 | 23.02 | 23.15 | 3,860,342 | -0.09% |
| 2026-09-11 | 23.2 | 23.32 | 22.65 | 23.17 | 4,736,365 | +1.36% |
| 2026-09-10 | 23.37 | 23.61 | 22.86 | 22.86 | 5,633,870 | -2.93% |
| 2026-09-09 | 23.91 | 23.96 | 23.495 | 23.55 | 3,881,136 | -1.75% |
| 2026-09-08 | 24.37 | 24.38 | 23.87 | 23.97 | 3,887,572 | -2.16% |
| 2026-09-04 | 24.2 | 24.71 | 24 | 24.5 | 3,718,003 | +0.33% |
| 2026-09-03 | 24.94 | 25.065 | 23.74 | 24.42 | 5,923,536 | -1.05% |
| 2026-09-02 | 23.97 | 24.92 | 23.87 | 24.68 | 6,717,267 | +3.22% |
| 2026-09-01 | 24.04 | 24.395 | 23.9 | 23.91 | 3,896,279 | -0.04% |
| 2026-08-31 | 23.97 | 24.015 | 23.41 | 23.92 | 5,225,381 | -0.79% |
| 2026-08-28 | 24.45 | 24.755 | 23.99 | 24.11 | 4,165,307 | -1.55% |
| 2026-08-27 | 24.91 | 25.04 | 24.42 | 24.49 | 4,093,378 | -2.35% |
| 2026-08-26 | 25.02 | 25.19 | 24.84 | 25.08 | 4,152,122 | -0.04% |
| 2026-08-25 | 24.6 | 25.405 | 24.46 | 25.09 | 5,298,312 | +2.74% |
| 2026-08-24 | 24.11 | 24.54 | 24.03 | 24.42 | 3,952,062 | +1.88% |
| 2026-08-21 | 23.91 | 24.15 | 23.685 | 23.97 | 4,738,555 | +1.74% |
| 2026-08-20 | 24.21 | 24.37 | 23.38 | 23.56 | 4,571,150 | -3.84% |
| 2026-08-19 | 24.08 | 24.57 | 24 | 24.5 | 3,973,454 | +3.64% |
| 2026-08-18 | 23.59 | 23.85 | 23.44 | 23.64 | 5,063,888 | +0.13% |
| 2026-08-17 | 23.44 | 23.81 | 23.08 | 23.61 | 6,871,621 | -0.25% |
| 2026-08-14 | 22.75 | 23.69 | 22.67 | 23.67 | 6,391,779 | +5.15% |
| 2026-08-13 | 22.31 | 22.68 | 22.17 | 22.51 | 5,557,280 | +1.72% |
| 2026-08-12 | 22.4 | 22.495 | 21.75 | 22.13 | 9,540,467 | -2.64% |
| 2026-08-11 | 23 | 23.07 | 22.55 | 22.73 | 7,546,395 | +2.02% |
| 2026-08-10 | 22.12 | 22.81 | 21.32 | 22.28 | 22,239,258 | +0.72% |
| 2026-08-07 | 24.38 | 24.41 | 22.02 | 22.12 | 22,064,965 | -8.60% |
| 2026-08-06 | 25.345 | 25.345 | 23.6 | 24.2 | 17,135,603 | -7.70% |
| 2026-08-05 | 27.08 | 27.98 | 25.1 | 26.22 | 13,856,379 | +2.42% |
| 2026-08-04 | 25.74 | 25.98 | 25.295 | 25.6 | 8,920,659 | -0.47% |
| 2026-08-03 | 26.29 | 26.45 | 25.4 | 25.72 | 5,391,301 | -2.46% |
| 2026-07-31 | 26.46 | 26.465 | 25.77 | 26.37 | 5,190,688 | -0.34% |
| 2026-07-30 | 26.64 | 26.87 | 25.93 | 26.46 | 7,594,263 | +0.27% |
| 2026-07-29 | 25.66 | 26.39 | 25.39 | 26.39 | 6,610,336 | +3.41% |
| 2026-07-28 | 25.59 | 26.075 | 25.42 | 25.52 | 4,253,091 | +0.43% |
| 2026-07-27 | 25.25 | 25.63 | 25.14 | 25.41 | 2,675,411 | +2.01% |
| 2026-07-24 | 25.12 | 25.265 | 24.6 | 24.91 | 4,076,113 | +0.52% |
| 2026-07-23 | 25.305 | 25.54 | 24.59 | 24.78 | 5,910,899 | -2.21% |
| 2026-07-22 | 25.48 | 25.95 | 25.23 | 25.34 | 5,321,807 | -0.55% |
| 2026-07-21 | 25.29 | 25.82 | 25.04 | 25.48 | 5,522,749 | +1.35% |
| 2026-07-20 | 25.91 | 26.21 | 25.11 | 25.14 | 3,666,102 | -2.67% |
| 2026-07-17 | 25.26 | 26.37 | 25.26 | 25.83 | 4,010,766 | -0.46% |
| 2026-07-16 | 25.36 | 26.328 | 25.21 | 25.95 | 4,097,556 | +1.61% |
| 2026-07-15 | 25.66 | 25.89 | 25.3 | 25.54 | 4,089,177 | -0.04% |
| 2026-07-14 | 25.53 | 25.605 | 24.85 | 25.55 | 4,615,213 | +1.63% |
| 2026-07-13 | 24.62 | 25.27 | 24.51 | 25.14 | 3,207,859 | +1.29% |
| 2026-07-10 | 24.55 | 25.08 | 24.12 | 24.82 | 3,847,338 | +0.81% |
| 2026-07-09 | 24.79 | 25.33 | 24.43 | 24.62 | 3,817,037 | -0.28% |
| 2026-07-08 | 24.26 | 24.805 | 23.725 | 24.69 | 4,616,961 | +0.20% |
| 2026-07-07 | 25.1 | 25.2 | 24.39 | 24.64 | 3,666,616 | -1.95% |
| 2026-07-06 | 25.11 | 25.288 | 24.764 | 25.13 | 4,226,028 | +0.52% |
| 2026-07-02 | 24.32 | 25.03 | 23.99 | 25 | 5,689,171 | +3.78% |
| 2026-07-01 | 24.36 | 25.2 | 24.055 | 24.09 | 4,533,984 | -2.11% |
| 2026-06-30 | 24.69 | 24.89 | 24.13 | 24.61 | 3,475,783 | -0.53% |
| 2026-06-29 | 24.65 | 25.125 | 24.435 | 24.74 | 3,100,642 | +0.69% |
| 2026-06-26 | 24.25 | 25.19 | 23.9 | 24.57 | 5,723,095 | +0.82% |
| 2026-06-25 | 24.3 | 24.6 | 24.015 | 24.37 | 3,683,912 | +1.71% |
| 2026-06-24 | 23.52 | 24.2 | 23.505 | 23.96 | 3,953,755 | +3.36% |
| 2026-06-23 | 23.71 | 23.95 | 23.065 | 23.18 | 4,643,288 | -3.01% |
| 2026-06-22 | 24.15 | 24.54 | 23.88 | 23.9 | 5,346,623 | -1.32% |
| 2026-06-18 | 23.845 | 24.51 | 23.685 | 24.22 | 10,093,821 | +3.55% |
| 2026-06-17 | 24.09 | 24.42 | 23.15 | 23.39 | 4,376,494 | -3.47% |
| 2026-06-16 | 24.29 | 24.4 | 23.8 | 24.23 | 3,664,042 | -0.25% |
| 2026-06-15 | 24.9 | 25.07 | 24.14 | 24.29 | 4,471,049 | +0.50% |
| 2026-06-12 | 24.27 | 24.41 | 24.005 | 24.17 | 4,463,335 | +0.50% |
| 2026-06-11 | 23.14 | 24.12 | 22.76 | 24.05 | 4,728,300 | +5.16% |
| 2026-06-10 | 24.37 | 24.46 | 22.765 | 22.87 | 7,942,437 | -6.65% |
| 2026-06-09 | 24.04 | 24.68 | 23.945 | 24.5 | 5,123,135 | +3.46% |
| 2026-06-08 | 24.02 | 24.24 | 23.19 | 23.68 | 5,272,541 | +0.21% |
| 2026-06-05 | 24.62 | 24.98 | 23.55 | 23.63 | 4,114,523 | -4.37% |
| 2026-06-04 | 25.07 | 26.23 | 24.56 | 24.71 | 7,517,258 | +0.57% |
| 2026-06-03 | 23.53 | 24.63 | 23.42 | 24.57 | 8,114,737 | +3.98% |
| 2026-06-02 | 23.51 | 23.7 | 22.99 | 23.63 | 3,535,200 | -0.17% |
| 2026-06-01 | 23.43 | 23.995 | 22.83 | 23.67 | 5,224,414 | -0.75% |
| 2026-05-29 | 23.99 | 24.41 | 23.64 | 23.85 | 10,365,909 | -0.54% |
| 2026-05-28 | 23.8 | 24.4 | 23.29 | 23.98 | 6,423,173 | +1.22% |
| 2026-05-27 | 22.96 | 23.98 | 22.82 | 23.69 | 8,204,749 | +3.81% |
| 2026-05-26 | 21.75 | 22.99 | 21.63 | 22.82 | 7,101,225 | +5.02% |
| 2026-05-22 | 21.33 | 22.05 | 21.3 | 21.73 | 5,663,219 | +1.92% |
| 2026-05-21 | 20.5 | 21.325 | 20.073 | 21.32 | 6,071,789 | +2.25% |
| 2026-05-20 | 20.12 | 21.105 | 19.848 | 20.85 | 7,956,881 | +5.30% |
| 2026-05-19 | 19.78 | 20.24 | 19.4 | 19.8 | 7,915,751 | -0.65% |
| 2026-05-18 | 19.79 | 20.285 | 19.68 | 19.93 | 7,391,564 | +0.35% |
| 2026-05-15 | 21.27 | 21.29 | 19.74 | 19.86 | 7,849,467 | -8.23% |
| 2026-05-14 | 21.91 | 22.17 | 21.6 | 21.64 | 4,739,202 | -0.73% |
| 2026-05-13 | 21.45 | 22.09 | 21.4 | 21.8 | 8,468,820 | +1.73% |