Elanco Animal Health

10.80
0.25 (2.37%)
At close: Mar 27, 2025, 3:59 PM
10.84
0.32%
Pre-market: Mar 28, 2025, 04:11 AM EDT

ELAN Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 10.51 10.85 10.51 10.81 0.26 2.46% 3,864,695
Mar 26, 2025 10.52 10.62 10.47 10.55 0.04 0.38% 2,363,300
Mar 25, 2025 10.73 10.83 10.45 10.51 -0.18 -1.68% 4,215,380
Mar 24, 2025 10.57 10.74 10.56 10.69 0.16 1.52% 3,637,300
Mar 21, 2025 10.49 10.68 10.32 10.53 -0.05 -0.47% 4,166,441
Mar 20, 2025 10.72 10.94 10.48 10.58 -0.25 -2.31% 3,677,738
Mar 19, 2025 10.82 10.99 10.72 10.83 0.02 0.19% 3,492,675
Mar 18, 2025 10.61 10.92 10.50 10.81 0.17 1.60% 3,047,620
Mar 17, 2025 10.53 10.80 10.45 10.64 0.20 1.92% 3,171,217
Mar 14, 2025 10.50 10.65 10.38 10.44 0.13 1.26% 4,680,900
Mar 13, 2025 10.35 10.44 10.14 10.31 -0.08 -0.77% 3,502,400
Mar 12, 2025 10.12 10.47 10.10 10.39 0.35 3.49% 5,026,000
Mar 11, 2025 10.66 10.66 10.03 10.04 -0.76 -7.04% 5,404,660
Mar 10, 2025 10.94 11.19 10.78 10.80 -0.34 -3.05% 3,592,000
Mar 7, 2025 10.77 11.15 10.74 11.14 0.31 2.86% 3,179,700
Mar 6, 2025 10.68 10.86 10.66 10.83 -0.02 -0.18% 2,799,400
Mar 5, 2025 10.82 11.05 10.73 10.85 0.05 0.46% 3,469,300
Mar 4, 2025 11.20 11.47 10.80 10.80 -0.51 -4.51% 5,251,065
Mar 3, 2025 11.22 11.46 11.12 11.31 0.14 1.25% 5,198,134
Feb 28, 2025 10.86 11.27 10.86 11.17 0.25 2.29% 6,902,200
Feb 27, 2025 11.09 11.19 10.84 10.92 -0.21 -1.89% 3,696,800
Feb 26, 2025 10.86 11.47 10.76 11.13 0.43 4.02% 6,068,172
Feb 25, 2025 10.80 10.90 10.20 10.70 -0.41 -3.69% 12,901,400
Feb 24, 2025 11.10 11.37 11.00 11.11 0.09 0.82% 7,840,000
Feb 21, 2025 11.19 11.50 10.80 11.02 -0.11 -0.99% 7,325,623
Feb 20, 2025 11.24 11.34 11.11 11.13 -0.11 -0.98% 2,710,600
Feb 19, 2025 11.25 11.34 11.19 11.24 -0.08 -0.71% 2,544,602
Feb 18, 2025 11.21 11.34 11.05 11.32 0.07 0.62% 3,420,235
Feb 14, 2025 11.71 11.77 10.77 11.25 -0.41 -3.52% 7,136,901
Feb 13, 2025 11.40 11.68 11.33 11.66 0.28 2.46% 2,831,942
Feb 12, 2025 11.29 11.52 11.24 11.38 -0.03 -0.26% 2,752,500
Feb 11, 2025 11.39 11.58 11.31 11.41 -0.07 -0.61% 3,376,623
Feb 10, 2025 11.53 11.66 11.40 11.48 -0.04 -0.35% 2,837,100
Feb 7, 2025 11.95 12.17 11.48 11.52 -0.45 -3.76% 3,809,500
Feb 6, 2025 12.10 12.14 11.88 11.97 -0.06 -0.50% 7,308,622
Feb 5, 2025 11.60 12.10 11.43 12.03 0.52 4.52% 7,216,900
Feb 4, 2025 11.61 11.73 11.39 11.51 -0.21 -1.79% 5,664,750
Feb 3, 2025 11.76 11.93 11.65 11.72 -0.31 -2.58% 3,611,903
Jan 31, 2025 12.44 12.48 11.93 12.03 -0.44 -3.53% 6,264,582
Jan 30, 2025 12.43 12.70 12.33 12.47 0.18 1.46% 6,641,077
Jan 29, 2025 12.14 12.39 12.00 12.29 0.12 0.99% 4,929,700
Jan 28, 2025 12.14 12.47 12.04 12.17 0.11 0.91% 5,248,300
Jan 27, 2025 12.06 12.22 11.83 12.06 -0.02 -0.17% 8,398,700
Jan 24, 2025 12.10 12.27 11.97 12.08 0.02 0.17% 6,121,440
Jan 23, 2025 12.18 12.22 11.84 12.06 -0.04 -0.33% 3,315,362
Jan 22, 2025 11.94 12.19 11.81 12.10 0.06 0.50% 3,284,847
Jan 21, 2025 12.07 12.16 11.95 12.04 0.02 0.17% 2,660,141
Jan 17, 2025 12.02 12.19 11.97 12.02 0.01 0.08% 4,214,589
Jan 16, 2025 11.78 12.05 11.71 12.01 0.16 1.35% 4,033,701
Jan 15, 2025 11.91 12.02 11.70 11.85 0.15 1.28% 3,569,100