Elanco Animal Health Incorporated (ELAN) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Elanco Animal Health Incorporated (ELAN) since IPO date, it would be worth $665.83 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $754.72, while $1000 invested 1 year ago would be worth $1,347.39. This corresponds to total returns of -33.42%, -24.53%, 34.74%, respectively, with annualized returns of -5%, -5.47%, 34.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 23.91 | 23.97 | 23.97 | 24.15 | 23.69 | 4.75M |
| August 20, 2026 | 24.21 | 23.56 | 23.56 | 24.37 | 23.38 | 4.57M |
| August 19, 2026 | 24.08 | 24.5 | 24.5 | 24.57 | 24 | 3.97M |
| August 18, 2026 | 23.59 | 23.64 | 23.64 | 23.85 | 23.44 | 5.08M |
| August 17, 2026 | 23.44 | 23.61 | 23.61 | 23.81 | 23.08 | 6.87M |
| August 14, 2026 | 22.75 | 23.67 | 23.67 | 23.69 | 22.67 | 6.39M |
| August 13, 2026 | 22.31 | 22.51 | 22.51 | 22.68 | 22.17 | 5.56M |
| August 12, 2026 | 22.4 | 22.13 | 22.13 | 22.5 | 21.75 | 9.54M |
| August 11, 2026 | 23 | 22.73 | 22.73 | 23.07 | 22.55 | 7.55M |
| August 10, 2026 | 22.12 | 22.28 | 22.28 | 22.81 | 21.32 | 22.47M |
| August 07, 2026 | 24.38 | 22.12 | 22.12 | 24.41 | 22.02 | 22.07M |
| August 06, 2026 | 25.35 | 24.2 | 24.2 | 25.35 | 23.6 | 17.14M |
| August 05, 2026 | 27.08 | 26.22 | 26.22 | 27.98 | 25.1 | 13.86M |
| August 04, 2026 | 25.74 | 25.6 | 25.6 | 25.98 | 25.3 | 9.07M |
| August 03, 2026 | 26.29 | 25.72 | 25.72 | 26.45 | 25.4 | 5.39M |
| July 31, 2026 | 26.46 | 26.37 | 26.37 | 26.47 | 25.77 | 5.19M |
| July 30, 2026 | 26.64 | 26.46 | 26.46 | 26.87 | 25.93 | 7.7M |
| July 29, 2026 | 25.66 | 26.39 | 26.39 | 26.39 | 25.39 | 6.61M |
| July 28, 2026 | 25.59 | 25.52 | 25.52 | 26.08 | 25.42 | 4.25M |
| July 27, 2026 | 25.25 | 25.41 | 25.41 | 25.63 | 25.14 | 2.71M |
| July 23, 2026 | 25.31 | 24.78 | 24.78 | 25.54 | 24.59 | 5.91M |
| July 22, 2026 | 25.48 | 25.34 | 25.34 | 25.95 | 25.23 | 5.32M |
| July 21, 2026 | 25.29 | 25.48 | 25.48 | 25.82 | 25.04 | 5.52M |
| July 20, 2026 | 25.91 | 25.14 | 25.14 | 26.21 | 25.11 | 3.67M |
| July 17, 2026 | 25.26 | 25.83 | 25.83 | 26.37 | 25.26 | 4.01M |
| July 16, 2026 | 25.36 | 25.95 | 25.95 | 26.33 | 25.21 | 4.1M |
| July 15, 2026 | 25.66 | 25.54 | 25.54 | 25.89 | 25.3 | 4.09M |
| July 14, 2026 | 25.53 | 25.55 | 25.55 | 25.61 | 24.85 | 4.62M |
| July 13, 2026 | 24.62 | 25.14 | 25.14 | 25.27 | 24.51 | 3.21M |
| July 10, 2026 | 24.55 | 24.82 | 24.82 | 25.08 | 24.12 | 3.85M |
| July 09, 2026 | 24.79 | 24.62 | 24.62 | 25.33 | 24.43 | 3.82M |
| July 08, 2026 | 24.26 | 24.69 | 24.69 | 24.81 | 23.73 | 4.62M |
| July 07, 2026 | 25.1 | 24.64 | 24.64 | 25.2 | 24.39 | 3.67M |
| July 06, 2026 | 25.11 | 25.13 | 25.13 | 25.29 | 24.76 | 4.23M |
| July 02, 2026 | 24.32 | 25 | 25 | 25.03 | 23.99 | 5.69M |
| July 01, 2026 | 24.36 | 24.09 | 24.09 | 25.2 | 24.06 | 4.53M |
| June 30, 2026 | 24.69 | 24.61 | 24.61 | 24.89 | 24.13 | 3.48M |
| June 29, 2026 | 24.65 | 24.74 | 24.74 | 25.13 | 24.44 | 3.1M |
| June 26, 2026 | 24.25 | 24.57 | 24.57 | 25.19 | 23.9 | 5.91M |
| June 25, 2026 | 24.3 | 24.37 | 24.37 | 24.6 | 24.02 | 3.68M |
| June 24, 2026 | 23.52 | 23.96 | 23.96 | 24.2 | 23.51 | 3.95M |
| June 23, 2026 | 23.71 | 23.18 | 23.18 | 23.95 | 23.07 | 4.64M |
| June 22, 2026 | 24.15 | 23.9 | 23.9 | 24.54 | 23.88 | 5.35M |
| June 18, 2026 | 23.85 | 24.22 | 24.22 | 24.51 | 23.69 | 10.24M |
| June 17, 2026 | 24.09 | 23.39 | 23.39 | 24.42 | 23.15 | 6.44M |
| June 16, 2026 | 24.29 | 24.23 | 24.23 | 24.4 | 23.8 | 3.66M |
| June 15, 2026 | 24.9 | 24.29 | 24.29 | 25.07 | 24.14 | 4.47M |
| June 12, 2026 | 24.27 | 24.17 | 24.17 | 24.41 | 24.01 | 4.46M |
| June 11, 2026 | 23.14 | 24.05 | 24.05 | 24.12 | 22.76 | 4.73M |
| June 10, 2026 | 24.37 | 22.87 | 22.87 | 24.46 | 22.77 | 7.95M |
| June 09, 2026 | 24.04 | 24.5 | 24.5 | 24.68 | 23.95 | 5.13M |
| June 08, 2026 | 24.02 | 23.68 | 23.68 | 24.24 | 23.19 | 5.27M |
| June 05, 2026 | 24.62 | 23.63 | 23.63 | 24.98 | 23.55 | 4.11M |
| June 04, 2026 | 25.07 | 24.71 | 24.71 | 26.23 | 24.56 | 7.53M |
| June 03, 2026 | 23.53 | 24.57 | 24.57 | 24.63 | 23.53 | 8.12M |
| June 02, 2026 | 23.51 | 23.63 | 23.63 | 23.7 | 22.99 | 3.58M |
| June 01, 2026 | 23.43 | 23.67 | 23.67 | 24 | 22.83 | 5.22M |
| May 29, 2026 | 23.99 | 23.85 | 23.85 | 24.41 | 23.64 | 10.52M |
| May 28, 2026 | 23.8 | 23.98 | 23.98 | 24.4 | 23.29 | 6.42M |
| May 27, 2026 | 22.96 | 23.69 | 23.69 | 23.98 | 22.82 | 8.2M |