Elanco Animal Health Incorporated (ELAN) NYSE
22.15
-0.31(-1.38%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.15
-0.31(-1.38%)
Currency In USD
If you invested $1000 in Elanco Animal Health Incorporated (ELAN) since IPO date, it would be worth $615.28 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $717.29, while $1000 invested 1 year ago would be worth $2,407.61. This corresponds to total returns of -38.47%, -28.27%, 140.76%, respectively, with annualized returns of -6.19%, -6.43%, 140.76%.
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 |
|---|---|---|---|---|---|---|
| April 22, 2026 | 22.79 | 22.46 | 22.46 | 22.79 | 22.31 | 4.92M |
| April 21, 2026 | 23.65 | 22.61 | 22.61 | 23.85 | 22.61 | 4.86M |
| April 20, 2026 | 23.41 | 23.68 | 23.68 | 23.81 | 23.33 | 2.69M |
| April 17, 2026 | 23.51 | 23.68 | 23.68 | 24.05 | 23.25 | 3.63M |
| April 16, 2026 | 23.22 | 23.13 | 23.13 | 23.41 | 22.87 | 4.06M |
| April 15, 2026 | 24.23 | 23.23 | 23.23 | 24.43 | 23.03 | 4.22M |
| April 14, 2026 | 23.93 | 24.11 | 24.11 | 24.37 | 23.9 | 2.61M |
| April 13, 2026 | 23.02 | 23.86 | 23.86 | 23.97 | 22.99 | 5.72M |
| April 10, 2026 | 23.65 | 23.13 | 23.13 | 23.9 | 22.83 | 3.44M |
| April 09, 2026 | 23.44 | 23.46 | 23.46 | 24.16 | 22.61 | 4.5M |
| April 08, 2026 | 23.31 | 23.6 | 23.6 | 23.98 | 23.31 | 5.22M |
| April 07, 2026 | 22.61 | 22.8 | 22.8 | 22.92 | 22.35 | 3.48M |
| April 06, 2026 | 22.77 | 22.82 | 22.82 | 22.98 | 22.52 | 4.66M |
| April 02, 2026 | 22.55 | 23.08 | 23.08 | 23.38 | 22.1 | 4.25M |
| April 01, 2026 | 24.15 | 23.12 | 23.12 | 24.48 | 23.1 | 4.87M |
| March 31, 2026 | 23.72 | 23.93 | 23.93 | 24.15 | 23.23 | 5.34M |
| March 30, 2026 | 23.58 | 23.44 | 23.44 | 23.75 | 23.15 | 5.08M |
| March 27, 2026 | 24.65 | 23.13 | 23.13 | 24.77 | 22.74 | 5.43M |
| March 26, 2026 | 25.05 | 24.58 | 24.58 | 25.51 | 24.58 | 5.09M |
| March 25, 2026 | 25.35 | 25.5 | 25.5 | 25.68 | 24.98 | 6.94M |
| March 24, 2026 | 24.15 | 24.92 | 24.9 | 25.41 | 24.04 | 7.86M |
| March 23, 2026 | 24.59 | 24.44 | 24.44 | 24.98 | 24.24 | 4.34M |
| March 20, 2026 | 24.78 | 23.98 | 23.98 | 24.93 | 23.76 | 9.32M |
| March 19, 2026 | 24.4 | 25.12 | 25.12 | 25.44 | 24.27 | 6.63M |
| March 18, 2026 | 24.85 | 24.83 | 24.83 | 25.34 | 24.61 | 13.03M |
| March 17, 2026 | 23.68 | 25.18 | 25.18 | 25.56 | 23.59 | 15.04M |
| March 16, 2026 | 23.28 | 23.4 | 23.4 | 23.58 | 22.85 | 3.82M |
| March 13, 2026 | 22.91 | 22.94 | 22.94 | 23.16 | 22.42 | 2.89M |
| March 12, 2026 | 23.11 | 22.68 | 22.68 | 23.44 | 22.52 | 3.42M |
| March 11, 2026 | 23.53 | 23.45 | 23.45 | 23.65 | 23.25 | 2.59M |
| March 10, 2026 | 24.01 | 23.67 | 23.67 | 24.48 | 23.67 | 3.98M |
| March 09, 2026 | 23.1 | 23.94 | 23.94 | 24.02 | 22.79 | 4.23M |
| March 06, 2026 | 23.23 | 23.36 | 23.36 | 23.61 | 22.93 | 3.15M |
| March 05, 2026 | 24.06 | 23.92 | 23.92 | 24.32 | 23.57 | 4.5M |
| March 04, 2026 | 24.87 | 24.44 | 24.44 | 25.17 | 24.41 | 4.09M |
| March 03, 2026 | 25.2 | 24.88 | 24.88 | 25.44 | 24.54 | 2.6M |
| March 02, 2026 | 26.01 | 26.09 | 26.09 | 26.35 | 25.7 | 3.22M |
| February 27, 2026 | 26.01 | 26.4 | 26.4 | 26.6 | 26.01 | 4.93M |
| February 26, 2026 | 26.81 | 26.19 | 26.19 | 26.93 | 26.11 | 5.23M |
| February 25, 2026 | 26.56 | 26.84 | 26.84 | 27.72 | 26.51 | 7.57M |
| February 24, 2026 | 24.06 | 26.38 | 26.38 | 26.87 | 23.53 | 8.61M |
| February 23, 2026 | 24.81 | 24.75 | 24.75 | 25.04 | 24.3 | 3.78M |
| February 20, 2026 | 24.95 | 24.98 | 24.98 | 25.29 | 24.79 | 4.96M |
| February 19, 2026 | 25.04 | 25.2 | 25.2 | 25.34 | 24.76 | 2.93M |
| February 18, 2026 | 24.39 | 24.78 | 24.78 | 25.14 | 24.14 | 5.66M |
| February 17, 2026 | 25.02 | 24.86 | 24.86 | 25.29 | 24.84 | 3.42M |
| February 13, 2026 | 24.85 | 25.13 | 25.13 | 25.47 | 24.79 | 3.34M |
| February 12, 2026 | 25.71 | 24.79 | 24.79 | 26.08 | 24.76 | 6.29M |
| February 11, 2026 | 25.77 | 25.71 | 25.71 | 25.98 | 25.48 | 5.59M |
| February 10, 2026 | 25 | 25.61 | 25.61 | 25.67 | 25 | 3.14M |
| February 09, 2026 | 25 | 24.83 | 24.83 | 25.09 | 24.61 | 3.18M |
| February 06, 2026 | 24.61 | 25.2 | 25.2 | 25.63 | 24.55 | 5.82M |
| February 05, 2026 | 24.2 | 24.31 | 24.31 | 25.39 | 24.17 | 6.68M |
| February 04, 2026 | 24.59 | 24.4 | 24.4 | 24.76 | 24.16 | 4.56M |
| February 03, 2026 | 24.8 | 24.35 | 24.35 | 25.14 | 24.31 | 3.61M |
| February 02, 2026 | 24.08 | 24.75 | 24.75 | 24.77 | 23.96 | 3.5M |
| January 30, 2026 | 24 | 24.08 | 24.08 | 24.35 | 23.91 | 3.1M |
| January 29, 2026 | 24.36 | 24.2 | 24.2 | 24.46 | 24.06 | 3.51M |
| January 28, 2026 | 24.57 | 24.12 | 24.12 | 24.64 | 24.12 | 2.38M |
| January 27, 2026 | 24.64 | 24.62 | 24.62 | 25.03 | 24.5 | 2.76M |