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 $742.36 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $809.11, while $1000 invested 1 year ago would be worth $1,212.02. This corresponds to total returns of -25.76%, -19.09%, 21.2%, respectively, with annualized returns of -3.59%, -4.15%, 21.2%.

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
November 11, 2026	26.55	26.48	26.48	26.76	26.13	3.78M
November 10, 2026	26.67	26.76	26.76	27.15	26.33	5.2M
November 09, 2026	26.19	26.84	26.84	27.29	26	7.97M
November 06, 2026	24.07	25.74	25.74	26.26	23.97	11.51M
November 05, 2026	25.24	23.68	23.68	25.24	23.43	6.71M
November 04, 2026	25.18	25.31	25.31	25.46	24.62	7.75M
November 03, 2026	24.23	24.57	24.57	24.82	24.07	6.46M
November 02, 2026	23.55	24.1	24.1	24.23	23.31	6.54M
October 30, 2026	23.48	23.06	23.06	23.48	22.93	3.45M
October 29, 2026	22.84	23.24	23.24	23.25	22.78	3.49M
October 28, 2026	22.75	22.65	22.65	22.92	22.56	4.39M
October 27, 2026	22.91	22.65	22.65	23.19	22.6	4.99M
October 26, 2026	22.62	22.96	22.96	23.1	22.18	4.21M
October 23, 2026	22.44	22.52	22.52	22.76	22.31	4.28M
October 22, 2026	22.43	22.69	22.69	22.84	22.35	4.45M
October 21, 2026	22.98	22.55	22.55	22.98	22.23	4.86M
October 20, 2026	23.29	22.7	22.7	23.47	22.03	8.24M
October 19, 2026	23.71	23.49	23.49	23.96	23.45	2.9M
October 16, 2026	23.87	23.55	23.55	24.11	23.41	5.17M
October 15, 2026	22.83	23.54	23.54	23.79	22.8	6.65M
October 14, 2026	22.38	22.55	22.55	22.92	22.26	4.94M
October 13, 2026	22.63	22.41	22.41	22.77	22.22	3.35M
October 12, 2026	22.88	22.56	22.56	22.93	22.55	4.65M
October 09, 2026	22.59	22.92	22.92	22.98	22.42	2.52M
October 08, 2026	22.08	22.54	22.54	22.63	22	4.57M
October 07, 2026	22.26	22.36	22.36	22.62	22.16	4.19M
October 06, 2026	22.72	22.48	22.48	23.04	22.23	7.04M
October 05, 2026	22.09	22.51	22.51	22.73	21.72	4.79M
October 02, 2026	22.04	22.14	22.14	22.36	21.77	5M
October 01, 2026	22.32	21.77	21.77	22.5	21.62	5.87M
September 30, 2026	22.6	22.39	22.39	22.86	22.35	5.28M
September 29, 2026	22.48	22.61	22.61	22.69	22.16	5.41M
September 28, 2026	22.01	22.45	22.45	22.64	21.92	5.63M
September 25, 2026	22.35	22.31	22.31	22.72	22.1	6.45M
September 24, 2026	22.59	22.35	22.35	22.63	21.75	7.62M
September 23, 2026	22.82	22.57	22.57	23.39	22.51	5.34M
September 22, 2026	22.53	22.93	22.93	23.18	22.51	5.61M
September 21, 2026	22.58	22.43	22.43	22.58	22.17	4.51M
September 18, 2026	22.77	22.42	22.42	22.88	22.28	7.95M
September 17, 2026	23.34	22.74	22.74	23.63	22.73	4.61M
September 16, 2026	23.08	22.86	22.86	23.4	22.69	7.03M
September 15, 2026	23.16	23	23	23.47	22.65	8.25M
September 11, 2026	23.2	23.17	23.17	23.32	22.66	4.74M
September 10, 2026	23.37	22.86	22.86	23.61	22.86	5.63M
September 09, 2026	23.91	23.55	23.55	23.96	23.5	3.88M
September 08, 2026	24.37	23.97	23.97	24.38	23.87	3.89M
September 04, 2026	24.2	24.5	24.5	24.71	24	3.72M
September 03, 2026	24.94	24.42	24.42	25.07	23.74	5.92M
September 02, 2026	23.97	24.68	24.68	24.92	23.87	6.72M
September 01, 2026	24.04	23.91	23.91	24.4	23.9	3.9M
August 31, 2026	23.97	23.92	23.92	24.02	23.41	5.29M
August 28, 2026	24.45	24.11	24.11	24.76	23.99	4.17M
August 27, 2026	24.91	24.49	24.49	25.04	24.42	4.09M
August 26, 2026	25.02	25.08	25.08	25.19	24.84	4.15M
August 25, 2026	24.6	25.09	25.09	25.41	24.46	5.3M
August 24, 2026	24.11	24.42	24.42	24.54	24.03	3.95M
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