Elanco Animal Health (ELAN) Historical Stock Data

22.38 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, ELAN is down -0.43% a day on average. There have been 10 days where Elanco Animal Health closed green and 20 days where ELAN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	22.20	22.38	↑$0.18 (0.81%)	22.10	22.47	2.76M
2025-12-23	22.24	22.22	↓$0.02 (-0.09%)	21.95	22.41	4.60M
2025-12-22	22.31	22.30	↓$0.01 (-0.04%)	22.23	22.57	6.68M
2025-12-19	22.14	22.30	↑$0.16 (0.72%)	21.94	22.35	19.38M
2025-12-18	22.30	22.09	↓$0.21 (-0.94%)	22.02	22.69	3.39M
2025-12-17	22.55	22.08	↓$0.47 (-2.08%)	22.00	22.67	4.22M
2025-12-16	22.50	22.49	↓$0.01 (-0.04%)	21.77	22.56	4.61M
2025-12-15	21.50	21.70	↑$0.20 (0.93%)	21.43	21.85	5.96M
2025-12-12	21.30	21.29	↓$0.01 (-0.05%)	20.97	21.49	5.38M
2025-12-11	21.33	21.27	↓$0.06 (-0.28%)	21.22	21.86	4.14M
2025-12-10	20.68	21.30	↑$0.62 (3.00%)	20.50	21.30	7.21M
2025-12-09	22.00	20.43	↓$1.57 (-7.14%)	20.41	22.03	9.86M
2025-12-08	21.95	21.69	↓$0.26 (-1.18%)	21.53	22.19	4.41M
2025-12-05	21.93	21.90	↓$0.03 (-0.14%)	21.74	22.03	2.91M
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