Elanco Animal Health, Inc. ELAN
NYSE · United States · Health Technology
$21.82-0.57 (-2.57%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.81 | -2.61% | $22.32 | $22.50 | $21.75 | 2.60M |
| 2026-09-30 | $22.39 | -0.97% | $22.60 | $22.86 | $22.35 | 5.28M |
| 2026-09-29 | $22.61 | +0.71% | $22.48 | $22.69 | $22.16 | 5.41M |
| 2026-09-28 | $22.45 | +0.63% | $22.01 | $22.64 | $21.92 | 6.59M |
| 2026-09-25 | $22.31 | -0.18% | $22.35 | $22.72 | $22.10 | 6.45M |
| 2026-09-24 | $22.35 | -0.97% | $22.59 | $22.63 | $21.75 | 7.64M |
| 2026-09-23 | $22.57 | -1.57% | $22.82 | $23.39 | $22.51 | 5.34M |
| 2026-09-22 | $22.93 | +2.23% | $22.53 | $23.18 | $22.51 | 5.61M |
| 2026-09-21 | $22.43 | +0.04% | $22.58 | $22.58 | $22.17 | 4.61M |
| 2026-09-18 | $22.42 | -1.41% | $22.77 | $22.88 | $22.28 | 7.95M |
| 2026-09-17 | $22.74 | -0.52% | $23.34 | $23.63 | $22.73 | 4.61M |
| 2026-09-16 | $22.86 | -0.61% | $23.08 | $23.40 | $22.69 | 7.03M |
| 2026-09-15 | $23.00 | -0.65% | $23.16 | $23.47 | $22.65 | 8.25M |
| 2026-09-14 | $23.15 | -0.09% | $23.50 | $23.52 | $23.02 | 3.88M |
| 2026-09-11 | $23.17 | +1.36% | $23.20 | $23.32 | $22.65 | 4.74M |
| 2026-09-10 | $22.86 | -2.93% | $23.37 | $23.61 | $22.86 | 5.63M |
| 2026-09-09 | $23.55 | -1.75% | $23.91 | $23.96 | $23.50 | 3.88M |
| 2026-09-08 | $23.97 | -2.16% | $24.37 | $24.38 | $23.87 | 3.91M |
| 2026-09-04 | $24.50 | +0.33% | $24.20 | $24.71 | $24.00 | 3.72M |
| 2026-09-03 | $24.42 | -1.05% | $24.94 | $25.07 | $23.74 | 5.92M |
| 2026-09-02 | $24.68 | +3.22% | $23.97 | $24.92 | $23.87 | 6.74M |
| 2026-09-01 | $23.91 | -0.04% | $24.04 | $24.40 | $23.90 | 3.95M |
| 2026-08-31 | $23.92 | -0.79% | $23.97 | $24.02 | $23.41 | 5.36M |
| 2026-08-28 | $24.11 | -1.55% | $24.45 | $24.76 | $23.99 | 4.17M |
| 2026-08-27 | $24.49 | -2.35% | $24.91 | $25.04 | $24.42 | 4.09M |
| 2026-08-26 | $25.08 | -0.04% | $25.02 | $25.19 | $24.84 | 4.15M |
| 2026-08-25 | $25.09 | +2.74% | $24.60 | $25.41 | $24.46 | 5.31M |
| 2026-08-24 | $24.42 | +1.88% | $24.11 | $24.54 | $24.03 | 3.95M |
| 2026-08-21 | $23.97 | +1.74% | $23.91 | $24.15 | $23.69 | 4.76M |
| 2026-08-20 | $23.56 | -3.84% | $24.21 | $24.37 | $23.38 | 4.94M |
| 2026-08-19 | $24.50 | +3.64% | $24.08 | $24.57 | $24.00 | 3.97M |
| 2026-08-18 | $23.64 | +0.13% | $23.59 | $23.85 | $23.44 | 5.08M |
| 2026-08-17 | $23.61 | -0.25% | $23.44 | $23.81 | $23.08 | 7.15M |
| 2026-08-14 | $23.67 | +5.15% | $22.75 | $23.69 | $22.67 | 6.50M |
| 2026-08-13 | $22.51 | +1.72% | $22.31 | $22.68 | $22.17 | 5.57M |
| 2026-08-12 | $22.13 | -2.64% | $22.40 | $22.50 | $21.75 | 9.72M |
| 2026-08-11 | $22.73 | +2.02% | $23.00 | $23.07 | $22.55 | 7.55M |
| 2026-08-10 | $22.28 | +0.72% | $22.12 | $22.81 | $21.32 | 22.49M |
| 2026-08-07 | $22.12 | -8.60% | $24.38 | $24.41 | $22.02 | 22.08M |
| 2026-08-06 | $24.20 | -7.70% | $25.35 | $25.35 | $23.60 | 17.21M |
| 2026-08-05 | $26.22 | +2.42% | $27.08 | $27.98 | $25.10 | 13.87M |
| 2026-08-04 | $25.60 | -0.47% | $25.74 | $25.98 | $25.30 | 9.07M |
| 2026-08-03 | $25.72 | -2.46% | $26.29 | $26.45 | $25.40 | 5.39M |
| 2026-07-31 | $26.37 | -0.34% | $26.46 | $26.47 | $25.77 | 5.19M |
| 2026-07-30 | $26.46 | +0.27% | $26.64 | $26.87 | $25.93 | 7.70M |
| 2026-07-29 | $26.39 | +3.41% | $25.66 | $26.39 | $25.39 | 6.61M |
| 2026-07-28 | $25.52 | +0.43% | $25.59 | $26.08 | $25.42 | 4.28M |
| 2026-07-27 | $25.41 | +2.01% | $25.25 | $25.63 | $25.14 | 2.71M |
| 2026-07-24 | $24.91 | +0.52% | $25.12 | $25.27 | $24.60 | 4.08M |
| 2026-07-23 | $24.78 | -2.21% | $25.31 | $25.54 | $24.59 | 5.91M |
| 2026-07-22 | $25.34 | -0.55% | $25.48 | $25.95 | $25.23 | 5.32M |
| 2026-07-21 | $25.48 | +1.35% | $25.29 | $25.82 | $25.04 | 5.52M |
| 2026-07-20 | $25.14 | -2.67% | $25.91 | $26.21 | $25.11 | 3.67M |
| 2026-07-17 | $25.83 | -0.46% | $25.26 | $26.37 | $25.26 | 4.01M |
| 2026-07-16 | $25.95 | +1.61% | $25.36 | $26.33 | $25.21 | 4.10M |
| 2026-07-15 | $25.54 | -0.04% | $25.66 | $25.89 | $25.30 | 4.09M |
| 2026-07-14 | $25.55 | +1.63% | $25.53 | $25.61 | $24.85 | 4.62M |
| 2026-07-13 | $25.14 | +1.29% | $24.62 | $25.27 | $24.51 | 3.21M |
| 2026-07-10 | $24.82 | +0.81% | $24.55 | $25.08 | $24.12 | 3.88M |
| 2026-07-09 | $24.62 | -0.28% | $24.79 | $25.33 | $24.43 | 3.82M |
| 2026-07-08 | $24.69 | +0.20% | $24.26 | $24.81 | $23.73 | 4.62M |
| 2026-07-07 | $24.64 | -1.95% | $25.10 | $25.20 | $24.39 | 3.67M |
| 2026-07-06 | $25.13 | +0.52% | $25.11 | $25.29 | $24.76 | 4.23M |
| 2026-07-02 | $25.00 | +3.78% | $24.32 | $25.03 | $23.99 | 5.69M |
| 2026-07-01 | $24.09 | -2.11% | $24.36 | $25.20 | $24.06 | 4.70M |
| 2026-06-30 | $24.61 | -0.53% | $24.69 | $24.89 | $24.13 | 3.48M |
| 2026-06-29 | $24.74 | +0.69% | $24.65 | $25.13 | $24.44 | 3.31M |
| 2026-06-26 | $24.57 | +0.82% | $24.25 | $25.19 | $23.90 | 6.06M |
| 2026-06-25 | $24.37 | +1.71% | $24.30 | $24.60 | $24.02 | 3.68M |
| 2026-06-24 | $23.96 | +3.36% | $23.52 | $24.20 | $23.51 | 3.95M |
| 2026-06-23 | $23.18 | -3.01% | $23.71 | $23.95 | $23.07 | 4.64M |
| 2026-06-22 | $23.90 | -1.32% | $24.15 | $24.54 | $23.88 | 5.35M |
| 2026-06-18 | $24.22 | +3.55% | $23.85 | $24.51 | $23.69 | 10.24M |
| 2026-06-17 | $23.39 | -3.47% | $24.09 | $24.42 | $23.15 | 6.54M |
| 2026-06-16 | $24.23 | -0.25% | $24.29 | $24.40 | $23.80 | 3.68M |
| 2026-06-15 | $24.29 | +0.50% | $24.90 | $25.07 | $24.14 | 4.48M |
| 2026-06-12 | $24.17 | +0.50% | $24.27 | $24.41 | $24.01 | 4.51M |
| 2026-06-11 | $24.05 | +5.16% | $23.14 | $24.12 | $22.76 | 4.74M |
| 2026-06-10 | $22.87 | -6.65% | $24.37 | $24.46 | $22.77 | 7.95M |
| 2026-06-09 | $24.50 | +3.46% | $24.04 | $24.68 | $23.95 | 5.13M |
| 2026-06-08 | $23.68 | +0.21% | $24.02 | $24.24 | $23.19 | 5.27M |
| 2026-06-05 | $23.63 | -4.37% | $24.62 | $24.98 | $23.55 | 4.22M |
| 2026-06-04 | $24.71 | +0.57% | $25.07 | $26.23 | $24.56 | 7.60M |
| 2026-06-03 | $24.57 | +3.98% | $23.53 | $24.63 | $23.42 | 8.12M |
| 2026-06-02 | $23.63 | -0.17% | $23.51 | $23.70 | $22.99 | 3.72M |
| 2026-06-01 | $23.67 | -0.75% | $23.43 | $24.00 | $22.83 | 5.32M |
| 2026-05-29 | $23.85 | -0.54% | $23.99 | $24.41 | $23.64 | 10.59M |
| 2026-05-28 | $23.98 | +1.22% | $23.80 | $24.40 | $23.29 | 6.43M |
| 2026-05-27 | $23.69 | +3.81% | $22.96 | $23.98 | $22.82 | 8.28M |
| 2026-05-26 | $22.82 | +5.02% | $21.75 | $22.99 | $21.63 | 7.15M |