Elanco Animal Health (ELAN)
NYSE: ELAN
· Real-Time Price · USD
18.77
-0.28 (-1.47%)
At close: Sep 09, 2025, 3:59 PM
18.94
0.89%
After-hours: Sep 09, 2025, 07:53 PM EDT
ELAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 18.34 | 19.08 | 18.34 | 19.05 | 19.05 | 3.36% | 8,420,523 |
| Sep 5, 2025 | 17.51 | 18.43 | 17.51 | 18.43 | 18.43 | 5.50% | 6,921,928 |
| Sep 4, 2025 | 17.35 | 17.50 | 17.11 | 17.47 | 17.47 | 0.69% | 7,160,569 |
| Sep 3, 2025 | 17.82 | 17.86 | 17.13 | 17.35 | 17.35 | -2.80% | 6,426,233 |
| Sep 2, 2025 | 18.08 | 18.11 | 17.78 | 17.85 | 17.85 | -2.72% | 9,915,220 |
| Aug 29, 2025 | 18.37 | 18.57 | 18.16 | 18.35 | 18.35 | -0.54% | 71,268,812 |
| Aug 28, 2025 | 18.47 | 18.62 | 18.37 | 18.45 | 18.45 | -0.22% | 12,735,200 |
| Aug 27, 2025 | 18.80 | 18.87 | 18.41 | 18.49 | 18.49 | 3.30% | 22,442,535 |
| Aug 26, 2025 | 17.82 | 17.98 | 17.73 | 17.90 | 17.90 | 0.62% | 3,129,448 |
| Aug 25, 2025 | 17.90 | 17.91 | 17.70 | 17.79 | 17.79 | -0.67% | 3,523,700 |
| Aug 22, 2025 | 17.55 | 18.00 | 17.41 | 17.91 | 17.91 | 2.40% | 6,722,685 |
| Aug 21, 2025 | 17.33 | 17.70 | 17.33 | 17.49 | 17.49 | 0.17% | 6,856,000 |
| Aug 20, 2025 | 17.54 | 17.65 | 17.34 | 17.46 | 17.46 | -0.34% | 7,096,662 |
| Aug 19, 2025 | 17.70 | 17.85 | 17.45 | 17.52 | 17.52 | -1.02% | 5,698,700 |
| Aug 18, 2025 | 17.79 | 18.00 | 17.66 | 17.70 | 17.70 | -1.45% | 4,011,277 |
| Aug 15, 2025 | 17.98 | 18.09 | 17.75 | 17.96 | 17.96 | -0.22% | 6,846,933 |
| Aug 14, 2025 | 17.57 | 18.00 | 17.39 | 18.00 | 18.00 | 1.07% | 4,483,607 |
| 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 |