5 DAY PERFORMANCE
-2.24%
1 MONTH PERFORMANCE
-3.85%
3 MONTH PERFORMANCE
+10.22%
6 MONTH PERFORMANCE
-9.21%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
+33.72%
Elanco Animal Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $23.91 | $23.97 (0.25%) | $24.15 | $23.69 | 4.76 M | $11.97 B |
| 08/20/2026 | $24.21 | $23.56 (-2.68%) | $24.37 | $23.38 | 4.94 M | $11.77 B |
| 08/19/2026 | $24.08 | $24.50 (1.74%) | $24.57 | $24.00 | 3.97 M | $12.24 B |
| 08/18/2026 | $23.59 | $23.64 (0.21%) | $23.85 | $23.44 | 5.08 M | $11.81 B |
| 08/17/2026 | $23.44 | $23.61 (0.73%) | $23.81 | $23.08 | 7.15 M | $11.79 B |
| 08/14/2026 | $22.75 | $23.67 (4.04%) | $23.69 | $22.67 | 6.50 M | $11.82 B |
| 08/13/2026 | $22.31 | $22.51 (0.9%) | $22.68 | $22.17 | 5.57 M | $11.24 B |
| 08/12/2026 | $22.40 | $22.13 (-1.21%) | $22.50 | $21.75 | 9.72 M | $11.05 B |
| 08/11/2026 | $23.00 | $22.73 (-1.17%) | $23.07 | $22.55 | 7.55 M | $11.35 B |
| 08/10/2026 | $22.12 | $22.28 (0.72%) | $22.81 | $21.32 | 22.49 M | $11.13 B |
| 08/07/2026 | $24.38 | $22.12 (-9.27%) | $24.41 | $22.02 | 22.08 M | $11.05 B |
| 08/06/2026 | $25.35 | $24.20 (-4.54%) | $25.35 | $23.60 | 17.21 M | $12.09 B |
| 08/05/2026 | $27.08 | $26.22 (-3.18%) | $27.98 | $25.10 | 13.87 M | $13.10 B |
| 08/04/2026 | $25.74 | $25.60 (-0.54%) | $25.98 | $25.30 | 9.07 M | $12.79 B |
| 08/03/2026 | $26.29 | $25.72 (-2.17%) | $26.45 | $25.40 | 5.39 M | $12.85 B |
| 07/31/2026 | $26.46 | $26.37 (-0.34%) | $26.47 | $25.77 | 5.19 M | $13.12 B |
| 07/30/2026 | $26.64 | $26.46 (-0.68%) | $26.87 | $25.93 | 7.70 M | $13.17 B |
| 07/29/2026 | $25.66 | $26.39 (2.84%) | $26.39 | $25.39 | 6.61 M | $13.13 B |
| 07/28/2026 | $25.59 | $25.52 (-0.27%) | $26.08 | $25.42 | 4.28 M | $12.70 B |
| 07/27/2026 | $25.25 | $25.41 (0.63%) | $25.63 | $25.14 | 2.71 M | $12.65 B |
| 07/24/2026 | $25.12 | $24.91 (-0.84%) | $25.27 | $24.60 | 4.08 M | $12.40 B |
| 07/23/2026 | $25.31 | $24.78 (-2.09%) | $25.54 | $24.59 | 5.91 M | $12.33 B |
| 07/22/2026 | $25.48 | $25.34 (-0.55%) | $25.95 | $25.23 | 5.32 M | $12.61 B |
| 07/21/2026 | $25.29 | $25.48 (0.75%) | $25.82 | $25.04 | 5.52 M | $12.68 B |
| 07/20/2026 | $25.91 | $25.14 (-2.97%) | $26.21 | $25.11 | 3.67 M | $12.51 B |
| 07/17/2026 | $25.26 | $25.83 (2.26%) | $26.37 | $25.26 | 4.01 M | $12.86 B |
| 07/16/2026 | $25.36 | $25.95 (2.33%) | $26.33 | $25.21 | 4.10 M | $12.92 B |
| 07/15/2026 | $25.66 | $25.54 (-0.47%) | $25.89 | $25.30 | 4.09 M | $12.71 B |
| 07/14/2026 | $25.53 | $25.55 (0.08%) | $25.61 | $24.85 | 4.62 M | $12.72 B |
| 07/13/2026 | $24.62 | $25.14 (2.11%) | $25.27 | $24.51 | 3.21 M | $12.51 B |
| 07/10/2026 | $24.55 | $24.82 (1.1%) | $25.08 | $24.12 | 3.88 M | $12.35 B |
| 07/09/2026 | $24.79 | $24.62 (-0.69%) | $25.33 | $24.43 | 3.82 M | $12.25 B |
| 07/08/2026 | $24.26 | $24.69 (1.77%) | $24.81 | $23.73 | 4.62 M | $12.29 B |
| 07/07/2026 | $25.10 | $24.64 (-1.83%) | $25.20 | $24.39 | 3.67 M | $12.26 B |
| 07/06/2026 | $25.11 | $25.13 (0.08%) | $25.29 | $24.76 | 4.23 M | $12.51 B |
| 07/02/2026 | $24.32 | $25.00 (2.8%) | $25.03 | $23.99 | 5.69 M | $12.44 B |
| 07/01/2026 | $24.36 | $24.09 (-1.11%) | $25.20 | $24.06 | 4.70 M | $11.99 B |
| 06/30/2026 | $24.69 | $24.61 (-0.32%) | $24.89 | $24.13 | 3.48 M | $12.25 B |
| 06/29/2026 | $24.65 | $24.74 (0.37%) | $25.13 | $24.44 | 3.31 M | $12.31 B |
| 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 |
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.
