Elanco Animal Health (ELAN)
NYSE: ELAN
· Real-Time Price · USD
20.64
0.18 (0.86%)
At close: Oct 03, 2025, 3:59 PM
20.68
0.19%
After-hours: Oct 03, 2025, 05:52 PM EDT
ELAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.66 | 20.90 | 20.39 | 20.64 | 20.64 | 0.83% | 6,824,660 |
| Oct 2, 2025 | 20.72 | 20.92 | 20.43 | 20.47 | 20.47 | -1.59% | 5,746,670 |
| Oct 1, 2025 | 20.18 | 20.92 | 20.05 | 20.80 | 20.80 | 3.28% | 7,967,621 |
| Sep 30, 2025 | 19.58 | 20.19 | 19.46 | 20.14 | 20.14 | 2.70% | 5,493,435 |
| Sep 29, 2025 | 19.61 | 19.75 | 19.42 | 19.61 | 19.61 | 0.00% | 4,073,700 |
| Sep 26, 2025 | 18.93 | 19.70 | 18.93 | 19.61 | 19.61 | 3.65% | 5,012,434 |
| Sep 25, 2025 | 18.61 | 18.96 | 18.48 | 18.92 | 18.92 | 0.91% | 4,017,747 |
| Sep 24, 2025 | 19.11 | 19.23 | 18.59 | 18.75 | 18.75 | 1.13% | 4,512,946 |
| Sep 23, 2025 | 19.05 | 19.34 | 18.53 | 18.54 | 18.54 | -2.57% | 4,922,300 |
| Sep 22, 2025 | 19.10 | 19.35 | 18.96 | 19.03 | 19.03 | -0.89% | 6,163,003 |
| Sep 19, 2025 | 19.10 | 19.25 | 18.93 | 19.20 | 19.20 | 0.52% | 8,550,447 |
| Sep 18, 2025 | 18.51 | 19.27 | 18.45 | 19.10 | 19.10 | 3.64% | 6,941,800 |
| Sep 17, 2025 | 18.70 | 18.93 | 18.22 | 18.43 | 18.43 | -1.07% | 5,196,811 |
| Sep 16, 2025 | 18.56 | 18.66 | 18.23 | 18.63 | 18.63 | -0.05% | 4,845,900 |
| Sep 15, 2025 | 18.55 | 18.77 | 18.31 | 18.64 | 18.64 | 0.59% | 7,479,325 |
| Sep 12, 2025 | 18.69 | 18.82 | 18.22 | 18.53 | 18.53 | -1.33% | 5,246,152 |
| Sep 11, 2025 | 18.45 | 18.91 | 18.35 | 18.78 | 18.78 | 2.45% | 3,595,700 |
| Sep 10, 2025 | 18.76 | 18.94 | 18.33 | 18.33 | 18.33 | -2.29% | 4,016,147 |
| Sep 9, 2025 | 19.00 | 19.07 | 18.56 | 18.76 | 18.76 | -1.52% | 4,635,914 |
| Sep 8, 2025 | 18.34 | 19.08 | 18.34 | 19.05 | 19.05 | 3.36% | 8,434,727 |
Page 1 of 89