Elanco Animal Health (ELAN)
NYSE: ELAN
· Real-Time Price · USD
17.99
0.18 (1.01%)
At close: Aug 14, 2025, 3:59 PM
18.00
0.06%
Pre-market: Aug 15, 2025, 05:27 AM EDT
ELAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.57 | 18.00 | 17.39 | 18.00 | 18.00 | 1.07% | 4,483,397 |
| Aug 13, 2025 | 17.49 | 17.83 | 17.42 | 17.81 | 17.81 | 2.18% | 5,584,985 |
| Aug 12, 2025 | 17.22 | 17.48 | 17.09 | 17.43 | 17.43 | 1.93% | 5,883,900 |
| Aug 11, 2025 | 17.00 | 17.29 | 16.89 | 17.10 | 17.10 | 2.58% | 9,647,739 |
| Aug 8, 2025 | 16.53 | 16.67 | 16.15 | 16.67 | 16.67 | 1.15% | 7,532,672 |
| Aug 7, 2025 | 15.74 | 16.70 | 15.50 | 16.48 | 16.48 | 17.80% | 13,791,500 |
| Aug 6, 2025 | 14.07 | 14.14 | 13.76 | 13.99 | 13.99 | -1.48% | 11,003,413 |
| Aug 5, 2025 | 14.30 | 14.40 | 13.97 | 14.20 | 14.20 | 0.92% | 6,894,111 |
| Aug 4, 2025 | 13.87 | 14.16 | 13.75 | 14.07 | 14.07 | 2.03% | 5,346,134 |
| Aug 1, 2025 | 13.50 | 13.84 | 13.39 | 13.79 | 13.79 | 0.80% | 5,034,500 |
| Jul 31, 2025 | 14.00 | 14.21 | 13.63 | 13.68 | 13.68 | -3.12% | 5,405,423 |
| Jul 30, 2025 | 14.47 | 14.47 | 14.06 | 14.12 | 14.12 | -1.88% | 6,565,900 |
| Jul 29, 2025 | 14.60 | 14.60 | 14.28 | 14.39 | 14.39 | -1.30% | 4,081,048 |
| Jul 28, 2025 | 14.91 | 15.00 | 14.49 | 14.58 | 14.58 | -2.28% | 4,860,925 |
| Jul 25, 2025 | 14.82 | 14.94 | 14.59 | 14.92 | 14.92 | 1.57% | 4,613,416 |
| Jul 24, 2025 | 15.04 | 15.15 | 14.68 | 14.69 | 14.69 | -2.20% | 6,504,437 |
| Jul 23, 2025 | 15.12 | 15.18 | 14.94 | 15.02 | 15.02 | 0.60% | 3,839,127 |
| Jul 22, 2025 | 14.72 | 15.00 | 14.66 | 14.93 | 14.93 | 1.70% | 3,755,700 |
| Jul 21, 2025 | 14.88 | 14.88 | 14.61 | 14.68 | 14.68 | -0.68% | 3,551,800 |
| Jul 18, 2025 | 15.09 | 15.16 | 14.77 | 14.78 | 14.78 | -1.20% | 3,045,323 |