5 DAY PERFORMANCE
+3.32%
1 MONTH PERFORMANCE
-0.13%
3 MONTH PERFORMANCE
+3.55%
6 MONTH PERFORMANCE
+5.97%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
+67.60%
Elanco Animal Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.25 | $24.57 (1.32%) | $25.19 | $23.90 | 6.06 M | $12.23 B |
| 06/25/2026 | $24.30 | $24.37 (0.29%) | $24.60 | $24.02 | 3.68 M | $12.13 B |
| 06/24/2026 | $23.52 | $23.96 (1.87%) | $24.20 | $23.51 | 3.95 M | $11.92 B |
| 06/23/2026 | $23.71 | $23.18 (-2.24%) | $23.95 | $23.07 | 4.64 M | $11.54 B |
| 06/22/2026 | $24.15 | $23.90 (-1.04%) | $24.54 | $23.88 | 5.35 M | $11.90 B |
| 06/18/2026 | $23.85 | $24.22 (1.55%) | $24.51 | $23.69 | 10.24 M | $12.05 B |
| 06/17/2026 | $24.09 | $23.39 (-2.91%) | $24.42 | $23.15 | 6.54 M | $11.64 B |
| 06/16/2026 | $24.29 | $24.23 (-0.25%) | $24.40 | $23.80 | 3.68 M | $12.06 B |
| 06/15/2026 | $24.90 | $24.29 (-2.45%) | $25.07 | $24.14 | 4.48 M | $12.09 B |
| 06/12/2026 | $24.27 | $24.17 (-0.41%) | $24.41 | $24.01 | 4.51 M | $12.03 B |
| 06/11/2026 | $23.14 | $24.05 (3.93%) | $24.12 | $22.76 | 4.74 M | $11.97 B |
| 06/10/2026 | $24.37 | $22.87 (-6.16%) | $24.46 | $22.77 | 7.95 M | $11.38 B |
| 06/09/2026 | $24.04 | $24.50 (1.91%) | $24.68 | $23.95 | 5.13 M | $12.19 B |
| 06/08/2026 | $24.02 | $23.68 (-1.42%) | $24.24 | $23.19 | 5.27 M | $11.79 B |
| 06/05/2026 | $24.62 | $23.63 (-4.02%) | $24.98 | $23.55 | 4.22 M | $11.76 B |
| 06/04/2026 | $25.07 | $24.71 (-1.44%) | $26.23 | $24.56 | 7.60 M | $12.30 B |
| 06/03/2026 | $23.53 | $24.57 (4.42%) | $24.63 | $23.42 | 8.12 M | $12.23 B |
| 06/02/2026 | $23.51 | $23.63 (0.51%) | $23.70 | $22.99 | 3.72 M | $11.76 B |
| 06/01/2026 | $23.43 | $23.67 (1.02%) | $24.00 | $22.83 | 5.32 M | $11.78 B |
| 05/29/2026 | $23.99 | $23.85 (-0.58%) | $24.41 | $23.64 | 10.59 M | $11.87 B |
| 05/28/2026 | $23.80 | $23.98 (0.76%) | $24.40 | $23.29 | 6.43 M | $11.93 B |
| 05/27/2026 | $22.96 | $23.69 (3.18%) | $23.98 | $22.82 | 8.28 M | $11.79 B |
| 05/26/2026 | $21.75 | $22.82 (4.92%) | $22.99 | $21.63 | 7.15 M | $11.36 B |
| 05/22/2026 | $21.33 | $21.73 (1.88%) | $22.05 | $21.30 | 5.83 M | $10.82 B |
| 05/21/2026 | $20.50 | $21.32 (4%) | $21.33 | $20.07 | 6.13 M | $10.61 B |
| 05/20/2026 | $20.12 | $20.85 (3.63%) | $21.11 | $19.85 | 8.00 M | $10.38 B |
| 05/19/2026 | $19.78 | $19.80 (0.1%) | $20.24 | $19.40 | 7.92 M | $9.85 B |
| 05/18/2026 | $19.79 | $19.93 (0.71%) | $20.29 | $19.68 | 7.88 M | $9.92 B |
| 05/15/2026 | $21.27 | $19.86 (-6.63%) | $21.29 | $19.74 | 7.85 M | $9.88 B |
| 05/14/2026 | $21.91 | $21.64 (-1.23%) | $22.17 | $21.60 | 4.74 M | $10.77 B |
| 05/13/2026 | $21.45 | $21.80 (1.63%) | $22.09 | $21.40 | 8.47 M | $10.85 B |
| 05/12/2026 | $21.72 | $21.43 (-1.34%) | $22.02 | $21.18 | 10.86 M | $10.67 B |
| 05/11/2026 | $23.73 | $21.72 (-8.47%) | $23.96 | $21.64 | 8.24 M | $10.81 B |
| 05/08/2026 | $24.16 | $23.65 (-2.11%) | $24.58 | $22.91 | 8.29 M | $11.77 B |
| 05/07/2026 | $26.12 | $24.01 (-8.08%) | $26.16 | $23.54 | 11.81 M | $11.95 B |
| 05/06/2026 | $23.25 | $26.18 (12.6%) | $26.29 | $22.86 | 12.37 M | $13.03 B |
| 05/05/2026 | $22.69 | $22.99 (1.32%) | $23.29 | $22.41 | 6.30 M | $11.44 B |
| 05/04/2026 | $22.46 | $22.51 (0.22%) | $22.96 | $22.41 | 6.24 M | $11.20 B |
| 05/01/2026 | $22.41 | $22.51 (0.45%) | $22.74 | $22.20 | 4.14 M | $11.20 B |
| 04/30/2026 | $21.94 | $22.37 (1.96%) | $22.44 | $21.78 | 3.25 M | $11.13 B |
| 04/29/2026 | $22.07 | $21.80 (-1.22%) | $22.19 | $21.62 | 3.26 M | $10.85 B |
| 04/28/2026 | $22.33 | $22.15 (-0.81%) | $22.75 | $22.10 | 4.24 M | $11.02 B |
| 04/27/2026 | $22.70 | $22.09 (-2.69%) | $22.93 | $22.02 | 7.49 M | $10.99 B |
| 04/24/2026 | $22.37 | $22.75 (1.7%) | $22.78 | $22.08 | 3.88 M | $11.32 B |
| 04/23/2026 | $22.38 | $22.39 (0.04%) | $22.56 | $21.76 | 3.67 M | $11.14 B |
| 04/22/2026 | $22.79 | $22.46 (-1.45%) | $22.79 | $22.31 | 4.93 M | $11.18 B |
| 04/21/2026 | $23.65 | $22.61 (-4.4%) | $23.85 | $22.61 | 4.86 M | $11.25 B |
| 04/20/2026 | $23.41 | $23.68 (1.15%) | $23.81 | $23.33 | 2.69 M | $11.79 B |
| 04/17/2026 | $23.51 | $23.68 (0.72%) | $24.05 | $23.25 | 3.63 M | $11.79 B |
| 04/16/2026 | $23.22 | $23.13 (-0.39%) | $23.41 | $22.87 | 4.06 M | $11.51 B |
| 04/15/2026 | $24.23 | $23.23 (-4.13%) | $24.43 | $23.03 | 4.22 M | $11.56 B |
| 04/14/2026 | $23.93 | $24.11 (0.75%) | $24.37 | $23.90 | 2.61 M | $12.00 B |
| 04/13/2026 | $23.02 | $23.86 (3.65%) | $23.97 | $22.99 | 5.72 M | $11.88 B |
| 04/10/2026 | $23.65 | $23.13 (-2.2%) | $23.90 | $22.83 | 3.44 M | $11.51 B |
| 04/09/2026 | $23.44 | $23.46 (0.09%) | $24.16 | $22.61 | 4.51 M | $11.68 B |
| 04/08/2026 | $23.31 | $23.60 (1.24%) | $23.98 | $23.31 | 5.22 M | $11.75 B |
| 04/07/2026 | $22.61 | $22.80 (0.84%) | $22.92 | $22.35 | 3.48 M | $11.35 B |
| 04/06/2026 | $22.77 | $22.82 (0.22%) | $22.98 | $22.52 | 4.66 M | $11.36 B |
| 04/02/2026 | $22.55 | $23.08 (2.35%) | $23.38 | $22.10 | 4.25 M | $11.49 B |
| 04/01/2026 | $24.15 | $23.12 (-4.27%) | $24.48 | $23.10 | 4.87 M | $11.51 B |
| 03/31/2026 | $23.72 | $23.93 (0.89%) | $24.15 | $23.23 | 5.34 M | $11.91 B |
| 03/30/2026 | $23.58 | $23.44 (-0.59%) | $23.75 | $23.15 | 5.26 M | $11.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
