Elanco Animal Health Incorporated (ELAN) NYSE

Currency In USD

ELAN Historical Return

If you invested $1000 in Elanco Animal Health Incorporated (ELAN) since IPO date, it would be worth $698.33 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $734.66, while $1000 invested 1 year ago would be worth $1,688.38. This corresponds to total returns of -30.17%, -26.53%, 68.84%, respectively, with annualized returns of -4.49%, -5.98%, 68.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ELAN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	21.75	22.82	22.82	22.99	21.63	7.1M
May 22, 2026	21.33	21.73	21.73	22.05	21.3	5.83M
May 21, 2026	20.5	21.32	21.32	21.33	20.07	6.07M
May 20, 2026	20.12	20.84	20.84	21.11	19.85	7.13M
May 19, 2026	19.8	19.8	19.8	20.24	19.4	7.92M
May 18, 2026	19.79	19.93	19.93	20.29	19.68	7.41M
May 15, 2026	21.27	19.86	19.86	21.29	19.74	7.85M
May 14, 2026	21.91	21.64	21.64	22.17	21.6	4.74M
May 13, 2026	21.45	21.8	21.8	22.09	21.4	7.98M
May 12, 2026	21.72	21.43	21.43	22.02	21.18	10.86M
May 11, 2026	23.73	21.72	21.72	23.96	21.64	8.24M
May 08, 2026	24.16	23.65	23.65	24.58	22.91	8.28M
May 07, 2026	26.12	24.01	24.01	26.16	23.54	11.81M
May 06, 2026	23.25	26.18	26.18	26.29	22.86	12.36M
May 05, 2026	22.69	22.99	22.99	23.29	22.41	6.3M
May 04, 2026	22.46	22.51	22.51	22.96	22.41	6.24M
May 01, 2026	22.41	22.51	22.51	22.74	22.2	4.14M
April 30, 2026	21.94	22.37	22.37	22.44	21.78	3.25M
April 29, 2026	22.07	21.8	21.8	22.19	21.62	3.26M
April 28, 2026	22.33	22.17	22.17	22.75	22.1	4.24M
April 27, 2026	22.7	22.09	22.09	22.93	22.02	7.44M
April 24, 2026	22.37	22.75	22.75	22.78	22.08	3.66M
April 23, 2026	22.38	22.39	22.39	22.56	21.76	3.67M
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