Elanco Animal Health Incorporated - ELAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.47	21.42	21.42	21.45	20.27	5.34M
October 16, 2025	20.7	20.52	20.52	20.75	20.21	3.35M
October 15, 2025	20.33	20.51	20.51	20.63	20.08	5.2M
October 14, 2025	19.7	20.22	20.22	20.65	19.61	5.2M
October 13, 2025	20.05	20.04	20.04	20.38	19.97	4.52M
October 10, 2025	20.1	19.76	19.76	20.28	19.45	4.6M
October 09, 2025	20.55	20.07	20.07	20.6	20.05	3.82M
October 08, 2025	20.5	20.34	20.34	20.58	20.29	5.24M
October 07, 2025	21.12	20.45	20.45	21.76	20.44	6.64M
October 06, 2025	20.64	20.66	20.66	20.84	20.42	3.78M
October 03, 2025	20.66	20.64	20.64	20.9	20.39	6.83M
October 02, 2025	20.72	20.47	20.47	20.92	20.43	5.75M
October 01, 2025	20.18	20.8	20.8	20.92	20.05	7.97M
September 30, 2025	19.58	20.14	20.14	20.19	19.46	5.49M
September 29, 2025	19.61	19.61	19.61	19.75	19.42	4.07M
September 26, 2025	18.93	19.61	19.61	19.7	18.93	5.01M
September 25, 2025	18.61	18.92	18.92	18.96	18.48	4.02M
September 24, 2025	19.11	18.75	18.75	19.23	18.59	4.51M
September 23, 2025	19.05	18.54	18.54	19.34	18.53	4.92M
September 22, 2025	19.1	19.03	19.03	19.35	18.96	6.16M
September 19, 2025	19.1	19.2	19.2	19.25	18.93	8.55M
September 18, 2025	18.51	19.1	19.1	19.27	18.45	6.94M
September 17, 2025	18.7	18.43	18.43	18.93	18.22	5.2M
September 16, 2025	18.56	18.63	18.63	18.66	18.23	4.85M
September 15, 2025	18.55	18.64	18.64	18.77	18.31	7.48M
September 12, 2025	18.69	18.53	18.53	18.82	18.22	5.25M
September 11, 2025	18.45	18.78	18.78	18.91	18.35	3.6M
September 10, 2025	18.76	18.33	18.33	18.94	18.33	4.02M
September 09, 2025	19	18.76	18.76	19.07	18.56	4.64M
September 08, 2025	18.34	19.05	19.05	19.08	18.34	8.43M
September 05, 2025	17.64	18.43	18.43	18.43	17.51	5.54M
September 04, 2025	17.35	17.47	17.47	17.5	17.11	7.16M
September 03, 2025	17.82	17.35	17.35	17.86	17.13	6.43M
September 02, 2025	18.08	17.85	17.85	18.11	17.78	9.92M
August 29, 2025	18.37	18.35	18.35	18.57	18.16	71.27M
August 28, 2025	18.47	18.45	18.45	18.62	18.37	12.74M
August 27, 2025	18.8	18.49	18.49	18.87	18.41	22.44M
August 26, 2025	17.82	17.9	17.9	17.98	17.73	3.13M
August 25, 2025	17.9	17.79	17.79	17.91	17.7	3.52M
August 22, 2025	17.55	17.91	17.91	18	17.41	6.72M
August 21, 2025	17.33	17.49	17.49	17.7	17.33	6.86M
August 20, 2025	17.54	17.46	17.46	17.65	17.34	7.1M
August 19, 2025	17.7	17.52	17.52	17.85	17.45	5.7M
August 18, 2025	17.79	17.7	17.7	18	17.66	4.01M
August 15, 2025	17.98	17.96	17.96	18.09	17.75	6.85M
August 14, 2025	17.57	18	18	18	17.39	4.48M
August 13, 2025	17.49	17.81	17.81	17.83	17.42	5.58M
August 12, 2025	17.22	17.43	17.43	17.48	17.09	5.88M
August 11, 2025	17	17.1	17.1	17.29	16.89	9.65M
August 08, 2025	16.53	16.67	16.67	16.67	16.15	7.53M
August 07, 2025	15.74	16.48	16.48	16.7	15.5	13.79M
August 06, 2025	14.07	13.99	13.99	14.14	13.76	11M
August 05, 2025	14.3	14.2	14.2	14.4	13.97	6.89M
August 04, 2025	13.87	14.07	14.07	14.16	13.75	5.35M
August 01, 2025	13.5	13.79	13.79	13.84	13.39	5.03M
July 31, 2025	14	13.68	13.68	14.21	13.63	5.41M
July 30, 2025	14.47	14.12	14.12	14.47	14.06	6.57M
July 29, 2025	14.6	14.39	14.39	14.6	14.28	4.08M
July 28, 2025	14.91	14.58	14.58	15	14.49	4.86M
July 25, 2025	14.82	14.92	14.92	14.94	14.59	4.61M

Elanco Animal Health Incorporated (ELAN) NYSE