5 DAY PERFORMANCE
+8.18%
1 MONTH PERFORMANCE
-0.08%
3 MONTH PERFORMANCE
-3.00%
6 MONTH PERFORMANCE
+1.48%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
+17.75%
Elanco Animal Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $22.08 | $22.25 (0.75%) | $22.36 | $22.00 | 770.61 K | $11.08 B |
| 10/07/2026 | $22.26 | $22.36 (0.45%) | $22.62 | $22.16 | 4.20 M | $11.17 B |
| 10/06/2026 | $22.72 | $22.48 (-1.06%) | $23.04 | $22.23 | 7.04 M | $11.23 B |
| 10/05/2026 | $22.09 | $22.51 (1.9%) | $22.73 | $21.72 | 4.79 M | $11.24 B |
| 10/02/2026 | $22.04 | $22.14 (0.45%) | $22.36 | $21.77 | 5.00 M | $11.06 B |
| 10/01/2026 | $22.32 | $21.77 (-2.46%) | $22.50 | $21.62 | 5.87 M | $10.87 B |
| 09/30/2026 | $22.60 | $22.39 (-0.93%) | $22.86 | $22.35 | 5.36 M | $11.18 B |
| 09/29/2026 | $22.48 | $22.61 (0.58%) | $22.69 | $22.16 | 5.41 M | $11.29 B |
| 09/28/2026 | $22.01 | $22.45 (2%) | $22.64 | $21.92 | 6.59 M | $11.21 B |
| 09/25/2026 | $22.35 | $22.31 (-0.18%) | $22.72 | $22.10 | 6.45 M | $11.14 B |
| 09/24/2026 | $22.59 | $22.35 (-1.06%) | $22.63 | $21.75 | 7.64 M | $11.16 B |
| 09/23/2026 | $22.82 | $22.57 (-1.1%) | $23.39 | $22.51 | 5.34 M | $11.27 B |
| 09/22/2026 | $22.53 | $22.93 (1.78%) | $23.18 | $22.51 | 5.61 M | $11.45 B |
| 09/21/2026 | $22.58 | $22.43 (-0.66%) | $22.58 | $22.17 | 4.61 M | $11.20 B |
| 09/18/2026 | $22.77 | $22.42 (-1.54%) | $22.88 | $22.28 | 7.95 M | $11.20 B |
| 09/17/2026 | $23.34 | $22.74 (-2.57%) | $23.63 | $22.73 | 4.61 M | $11.36 B |
| 09/16/2026 | $23.08 | $22.86 (-0.95%) | $23.40 | $22.69 | 7.03 M | $11.42 B |
| 09/15/2026 | $23.16 | $23.00 (-0.69%) | $23.47 | $22.65 | 8.25 M | $11.49 B |
| 09/14/2026 | $23.50 | $23.15 (-1.49%) | $23.52 | $23.02 | 3.88 M | $11.56 B |
| 09/11/2026 | $23.20 | $23.17 (-0.13%) | $23.32 | $22.65 | 4.74 M | $11.57 B |
| 09/10/2026 | $23.37 | $22.86 (-2.18%) | $23.61 | $22.86 | 5.63 M | $11.42 B |
| 09/09/2026 | $23.91 | $23.55 (-1.51%) | $23.96 | $23.50 | 3.88 M | $11.76 B |
| 09/08/2026 | $24.37 | $23.97 (-1.64%) | $24.38 | $23.87 | 3.91 M | $11.97 B |
| 09/04/2026 | $24.20 | $24.50 (1.24%) | $24.71 | $24.00 | 3.72 M | $12.24 B |
| 09/03/2026 | $24.94 | $24.42 (-2.09%) | $25.07 | $23.74 | 5.92 M | $12.20 B |
| 09/02/2026 | $23.97 | $24.68 (2.96%) | $24.92 | $23.87 | 6.74 M | $12.33 B |
| 09/01/2026 | $24.04 | $23.91 (-0.54%) | $24.40 | $23.90 | 3.95 M | $11.94 B |
| 08/31/2026 | $23.97 | $23.92 (-0.21%) | $24.02 | $23.41 | 5.36 M | $11.95 B |
| 08/28/2026 | $24.45 | $24.11 (-1.39%) | $24.76 | $23.99 | 4.17 M | $12.04 B |
| 08/27/2026 | $24.91 | $24.49 (-1.69%) | $25.04 | $24.42 | 4.09 M | $12.23 B |
| 08/26/2026 | $25.02 | $25.08 (0.24%) | $25.19 | $24.84 | 4.15 M | $12.53 B |
| 08/25/2026 | $24.60 | $25.09 (1.99%) | $25.41 | $24.46 | 5.31 M | $12.53 B |
| 08/24/2026 | $24.11 | $24.42 (1.29%) | $24.54 | $24.03 | 3.95 M | $12.20 B |
| 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 |
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.
