Get the Stockscreener App
23.36
2.34%
-0.56
After Hours:
23.00
-0.36
-1.54%
Elanco Animal Health Inc Stock (ELAN) Price History
The historical daily chart and data for Elanco Animal Health Inc stock (ELAN), show that the latest closing stock price as of March 06, 2026, is $23.36.
- Elanco Animal Health Inc all-time high stock price is $37.61, occurred on September 27, 2018.
- The lowest Elanco Animal Health Inc stock price recorded was $7.88 on May 31, 2023. Since then, Elanco Animal Health Inc's stock price has risen over 196.45% to $23.36 now.
- The 52-week high stock price for ELAN is $27.72, representing a 18.66% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for ELAN is $8.02, indicating a -65.67% decrease from the current share price, occurred on April 17, 2025.
- The closing price of Elanco Animal Health Inc (ELAN) stock in the beginning of 2025 was $28.25. The stock closed the year at $12.22, a loss of over -56.74% for the year.
The table below shows more information about ELAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 06, 2026 | $23.61 | $22.93 | $0.6774 | 3,153,899.0 | -2.34% |
| Mar 05, 2026 | $24.32 | $23.57 | $0.7544 | 4,496,715.0 | -2.13% |
| Mar 04, 2026 | $25.17 | $24.41 | $0.76 | 4,089,273.0 | -1.77% |
| Mar 03, 2026 | $25.48 | $24.52 | $0.9596 | 2,601,372.0 | -4.64% |
| Mar 02, 2026 | $26.35 | $25.70 | $0.65 | 3,219,267.0 | -1.17% |
| Feb 27, 2026 | $26.60 | $26.01 | $0.59 | 4,932,883.0 | +0.80% |
| Feb 26, 2026 | $26.93 | $26.11 | $0.82 | 5,222,565.0 | -2.42% |
| Feb 25, 2026 | $27.72 | $26.51 | $1.21 | 7,566,730.0 | +1.74% |
| Feb 24, 2026 | $26.87 | $23.53 | $3.34 | 8,571,816.0 | +6.59% |
| Feb 23, 2026 | $25.04 | $24.30 | $0.74 | 3,774,686.0 | -0.92% |
| Feb 20, 2026 | $25.29 | $24.79 | $0.505 | 4,957,129.0 | -0.87% |
| Feb 19, 2026 | $25.34 | $24.76 | $0.5836 | 2,933,725.0 | +1.69% |
| Feb 18, 2026 | $25.14 | $24.14 | $1.00 | 5,657,986.0 | -0.32% |
| Feb 17, 2026 | $25.29 | $24.84 | $0.45 | 3,415,184.0 | -1.07% |
| Feb 13, 2026 | $25.47 | $24.79 | $0.68 | 3,343,466.0 | +1.37% |
| Feb 12, 2026 | $26.07 | $24.76 | $1.31 | 6,288,471.0 | -3.58% |
| Feb 11, 2026 | $25.98 | $25.48 | $0.50 | 5,585,639.0 | +0.39% |
| Feb 10, 2026 | $25.67 | $25.00 | $0.67 | 3,139,777.0 | +3.14% |
| Feb 09, 2026 | $25.09 | $24.61 | $0.485 | 3,182,325.0 | -1.47% |
| Feb 06, 2026 | $25.63 | $24.55 | $1.08 | 5,821,157.0 | +3.66% |
Elanco Animal Health Inc Stock (ELAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Elanco Animal Health Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ELAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Elanco Animal Health Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Elanco Animal Health Inc Stock (ELAN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $26.35 | $22.93 | $3.42 | 20,714,425.0 | -11.52% |
| Feb, 2026 | $27.72 | $23.53 | $4.19 | 92,814,107.0 | +9.63% |
| Jan, 2026 | $25.29 | $22.00 | $3.29 | 93,897,780.0 | +6.41% |
Elanco Animal Health Inc Stock (ELAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.39 | $20.41 | $2.98 | 120,495,042.0 | -2.19% |
| Nov, 2025 | $23.70 | $20.83 | $2.87 | 108,845,715.0 | +5.06% |
| Oct, 2025 | $22.86 | $19.45 | $3.41 | 113,979,256.0 | +9.98% |
| Sep, 2025 | $20.19 | $17.11 | $3.08 | 123,545,600.0 | +9.75% |
| Aug, 2025 | $18.87 | $13.39 | $5.48 | 224,328,714.0 | +34.14% |
| Jul, 2025 | $15.16 | $13.63 | $1.53 | 95,952,931.0 | -4.20% |
| Jun, 2025 | $14.51 | $13.09 | $1.42 | 108,890,814.0 | +6.25% |
| May, 2025 | $14.20 | $9.32 | $4.88 | 151,434,601.0 | +41.77% |
| Apr, 2025 | $10.80 | $8.02 | $2.78 | 129,139,254.0 | -9.71% |
| Mar, 2025 | $11.46 | $10.03 | $1.43 | 76,880,070.0 | -6.00% |
| Feb, 2025 | $12.17 | $10.20 | $1.97 | 97,787,615.0 | -7.15% |
| Jan, 2025 | $12.70 | $11.11 | $1.59 | 90,940,294.0 | -0.66% |
Elanco Animal Health Inc Stock (ELAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.48 | $11.50 | $1.98 | 95,713,356.0 | -10.52% |
| Nov, 2024 | $14.75 | $12.35 | $2.40 | 87,057,963.0 | +4.51% |
| Oct, 2024 | $14.98 | $12.19 | $2.79 | 89,141,701.0 | -13.96% |
| Sep, 2024 | $15.78 | $13.28 | $2.50 | 101,910,513.0 | -5.04% |
| Aug, 2024 | $15.70 | $11.40 | $4.30 | 107,509,064.0 | +18.63% |
| Jul, 2024 | $14.76 | $12.56 | $2.20 | 112,365,199.0 | -9.63% |
| Jun, 2024 | $18.80 | $13.62 | $5.18 | 105,652,693.0 | -18.38% |
| May, 2024 | $17.84 | $12.99 | $4.85 | 110,444,557.0 | +34.35% |
| Apr, 2024 | $16.41 | $12.69 | $3.72 | 92,327,651.0 | -19.16% |
| Mar, 2024 | $16.73 | $15.52 | $1.21 | 64,265,362.0 | +2.45% |
| Feb, 2024 | $16.88 | $14.35 | $2.53 | 98,173,534.0 | +7.80% |
| Jan, 2024 | $15.94 | $13.91 | $2.03 | 104,486,783.0 | -1.07% |
3.55%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):