Elanco Animal Health (ELAN) Historical Stock Data

21.99 ↓0.19 (-0.86%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ELAN is down -0.05% a day on average. There have been 15 days where Elanco Animal Health closed green and 15 days where ELAN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	21.99	21.99	↑$0.00 (0.00%)	21.60	22.13	5.06M
2025-12-03	22.63	22.18	↓$0.45 (-1.99%)	22.16	22.69	5.85M
2025-12-02	22.64	22.49	↓$0.15 (-0.66%)	22.36	22.76	2.71M
2025-12-01	23.02	22.62	↓$0.40 (-1.74%)	22.58	23.39	2.99M
2025-11-28	23.52	23.27	↓$0.25 (-1.06%)	23.08	23.52	1.77M
2025-11-26	23.41	23.31	↓$0.10 (-0.43%)	23.29	23.66	4.01M
2025-11-25	23.20	23.43	↑$0.23 (0.99%)	23.12	23.59	3.01M
2025-11-24	22.35	23.09	↑$0.74 (3.31%)	22.33	23.17	3.42M
2025-11-21	21.64	22.25	↑$0.61 (2.82%)	21.44	22.28	8.26M
2025-11-20	21.69	21.24	↓$0.45 (-2.07%)	21.07	21.98	3.42M
2025-11-19	21.63	21.46	↓$0.17 (-0.79%)	21.03	22.22	3.97M
2025-11-18	21.30	21.39	↑$0.09 (0.42%)	20.99	21.63	2.64M
2025-11-17	21.05	21.42	↑$0.37 (1.76%)	20.95	21.70	3.26M
2025-11-14	21.69	21.09	↓$0.60 (-2.77%)	21.07	21.90	5.27M
2025-11-13	22.09	21.99	↓$0.10 (-0.43%)	21.79	22.31	4.43M
2025-11-12	22.90	22.05	↓$0.85 (-3.71%)	22.01	23.08	4.44M
2025-11-11	22.24	22.86	↑$0.62 (2.79%)	22.22	23.00	5.09M
2025-11-10	21.99	22.27	↑$0.28 (1.27%)	21.75	22.40	5.27M
2025-11-07	21.29	21.49	↑$0.20 (0.94%)	20.83	21.62	6.64M
2025-11-06	21.74	21.52	↓$0.22 (-1.01%)	21.05	21.95	5.38M
2025-11-05	22.93	21.60	↓$1.33 (-5.80%)	21.38	22.94	12.80M
2025-11-04	22.23	22.50	↑$0.27 (1.21%)	22.15	22.84	9.78M
2025-11-03	22.05	22.85	↑$0.80 (3.63%)	21.91	22.96	6.72M
2025-10-31	22.52	22.15	↓$0.37 (-1.64%)	22.14	22.84	5.53M
2025-10-30	22.40	22.57	↑$0.17 (0.76%)	22.34	22.86	5.63M
2025-10-29	22.06	22.59	↑$0.53 (2.40%)	21.97	22.73	6.42M
2025-10-28	22.16	22.12	↓$0.04 (-0.18%)	21.80	22.26	3.24M
2025-10-27	22.45	22.27	↓$0.18 (-0.80%)	21.99	22.45	3.92M
2025-10-24	21.94	22.05	↑$0.11 (0.50%)	21.86	22.26	3.05M
2025-10-23	21.58	21.77	↑$0.19 (0.88%)	21.22	21.78	3.68M