5 DAY PERFORMANCE
-6.12%
1 MONTH PERFORMANCE
-3.93%
3 MONTH PERFORMANCE
+10.05%
6 MONTH PERFORMANCE
+48.31%
YEAR-TO-DATE PERFORMANCE
+70.48%
1 YEAR PERFORMANCE
+60.29%
Elanco Animal Health Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $22.00 | $20.43 (-7.14%) | $22.03 | $20.41 | 11.21 M | $10.39 B |
| 12/08/2025 | $21.95 | $21.69 (-1.18%) | $22.19 | $21.53 | 6.06 M | $10.78 B |
| 12/05/2025 | $21.93 | $21.90 (-0.14%) | $22.03 | $21.71 | 3.66 M | $10.88 B |
| 12/04/2025 | $21.99 | $21.99 (0%) | $22.14 | $21.60 | 5.89 M | $10.92 B |
| 12/03/2025 | $22.63 | $22.18 (-1.99%) | $22.75 | $22.16 | 6.48 M | $11.02 B |
| 12/02/2025 | $22.64 | $22.49 (-0.66%) | $22.76 | $22.36 | 3.87 M | $11.17 B |
| 12/01/2025 | $23.02 | $22.62 (-1.74%) | $23.39 | $22.58 | 4.12 M | $11.24 B |
| 11/28/2025 | $23.52 | $23.27 (-1.06%) | $23.52 | $23.08 | 1.77 M | $11.56 B |
| 11/26/2025 | $23.41 | $23.31 (-0.43%) | $23.70 | $23.29 | 4.15 M | $11.58 B |
| 11/25/2025 | $23.20 | $23.43 (0.99%) | $23.59 | $23.12 | 3.55 M | $11.64 B |
| 11/24/2025 | $22.35 | $23.09 (3.31%) | $23.17 | $22.26 | 4.92 M | $11.47 B |
| 11/21/2025 | $21.64 | $22.25 (2.82%) | $22.29 | $21.44 | 8.26 M | $11.05 B |
| 11/20/2025 | $21.69 | $21.24 (-2.07%) | $22.00 | $21.07 | 3.42 M | $10.55 B |
| 11/19/2025 | $21.63 | $21.46 (-0.79%) | $22.22 | $21.03 | 4.63 M | $10.66 B |
| 11/18/2025 | $21.30 | $21.39 (0.42%) | $21.63 | $20.99 | 3.81 M | $10.63 B |
| 11/17/2025 | $21.05 | $21.42 (1.76%) | $21.70 | $20.95 | 3.81 M | $10.64 B |
| 11/14/2025 | $21.69 | $21.09 (-2.77%) | $21.90 | $21.07 | 5.27 M | $10.48 B |
| 11/13/2025 | $22.09 | $21.99 (-0.45%) | $22.31 | $21.79 | 5.80 M | $10.92 B |
| 11/12/2025 | $22.90 | $22.05 (-3.71%) | $23.09 | $22.01 | 5.62 M | $10.95 B |
| 11/11/2025 | $22.24 | $22.86 (2.79%) | $23.00 | $22.22 | 5.60 M | $11.36 B |
| 11/10/2025 | $21.99 | $22.27 (1.27%) | $22.40 | $21.75 | 5.27 M | $11.06 B |
| 11/07/2025 | $21.29 | $21.49 (0.94%) | $21.62 | $20.83 | 7.20 M | $10.68 B |
| 11/06/2025 | $21.74 | $21.52 (-1.01%) | $21.95 | $21.04 | 6.95 M | $10.69 B |
| 11/05/2025 | $22.93 | $21.60 (-5.8%) | $22.98 | $21.37 | 12.80 M | $10.73 B |
| 11/04/2025 | $22.23 | $22.50 (1.21%) | $22.84 | $22.15 | 10.70 M | $11.18 B |
| 11/03/2025 | $22.05 | $22.85 (3.63%) | $22.96 | $21.90 | 6.72 M | $11.35 B |
| 10/31/2025 | $22.52 | $22.15 (-1.64%) | $22.84 | $22.13 | 5.53 M | $11.00 B |
| 10/30/2025 | $22.40 | $22.57 (0.76%) | $22.86 | $22.34 | 5.63 M | $11.21 B |
| 10/29/2025 | $22.06 | $22.59 (2.4%) | $22.73 | $21.97 | 6.42 M | $11.22 B |
| 10/28/2025 | $22.16 | $22.12 (-0.18%) | $22.27 | $21.80 | 3.24 M | $10.98 B |
| 10/27/2025 | $22.45 | $22.27 (-0.8%) | $22.45 | $21.99 | 3.92 M | $11.06 B |
| 10/24/2025 | $21.94 | $22.05 (0.5%) | $22.26 | $21.86 | 3.99 M | $10.95 B |
| 10/23/2025 | $21.58 | $21.77 (0.88%) | $21.78 | $21.22 | 3.68 M | $10.81 B |
| 10/22/2025 | $21.56 | $21.64 (0.37%) | $21.76 | $21.19 | 5.22 M | $10.75 B |
| 10/21/2025 | $21.77 | $21.62 (-0.69%) | $21.77 | $21.41 | 3.46 M | $10.74 B |
| 10/20/2025 | $21.59 | $21.72 (0.6%) | $21.82 | $21.47 | 4.54 M | $10.79 B |
| 10/17/2025 | $20.47 | $21.42 (4.64%) | $21.45 | $20.27 | 5.34 M | $10.64 B |
| 10/16/2025 | $20.70 | $20.52 (-0.87%) | $20.75 | $20.21 | 3.35 M | $10.19 B |
| 10/15/2025 | $20.33 | $20.51 (0.89%) | $20.63 | $20.08 | 5.20 M | $10.19 B |
| 10/14/2025 | $19.70 | $20.22 (2.64%) | $20.65 | $19.61 | 5.20 M | $10.04 B |
| 10/13/2025 | $20.05 | $20.04 (-0.05%) | $20.38 | $19.97 | 4.52 M | $9.95 B |
| 10/10/2025 | $20.10 | $19.76 (-1.69%) | $20.28 | $19.45 | 4.60 M | $9.81 B |
| 10/09/2025 | $20.55 | $20.07 (-2.34%) | $20.60 | $20.05 | 3.82 M | $9.97 B |
| 10/08/2025 | $20.50 | $20.34 (-0.78%) | $20.58 | $20.29 | 5.24 M | $10.10 B |
| 10/07/2025 | $21.12 | $20.45 (-3.17%) | $21.76 | $20.44 | 6.64 M | $10.16 B |
| 10/06/2025 | $20.64 | $20.66 (0.1%) | $20.84 | $20.42 | 3.78 M | $10.26 B |
| 10/03/2025 | $20.66 | $20.64 (-0.1%) | $20.90 | $20.39 | 6.83 M | $10.25 B |
| 10/02/2025 | $20.72 | $20.47 (-1.21%) | $20.92 | $20.43 | 5.75 M | $10.17 B |
| 10/01/2025 | $20.18 | $20.80 (3.07%) | $20.92 | $20.05 | 7.97 M | $10.33 B |
| 09/30/2025 | $19.58 | $20.14 (2.86%) | $20.19 | $19.46 | 5.49 M | $10.00 B |
| 09/29/2025 | $19.61 | $19.61 (0%) | $19.75 | $19.42 | 4.07 M | $9.74 B |
| 09/26/2025 | $18.93 | $19.61 (3.59%) | $19.70 | $18.93 | 5.01 M | $9.74 B |
| 09/25/2025 | $18.61 | $18.92 (1.67%) | $18.96 | $18.48 | 4.02 M | $9.40 B |
| 09/24/2025 | $19.11 | $18.75 (-1.88%) | $19.23 | $18.59 | 4.51 M | $9.31 B |
| 09/23/2025 | $19.05 | $18.54 (-2.68%) | $19.34 | $18.53 | 4.92 M | $9.21 B |
| 09/22/2025 | $19.10 | $19.03 (-0.37%) | $19.35 | $18.96 | 6.16 M | $9.45 B |
| 09/19/2025 | $19.10 | $19.20 (0.52%) | $19.25 | $18.93 | 8.55 M | $9.53 B |
| 09/18/2025 | $18.51 | $19.10 (3.19%) | $19.27 | $18.45 | 6.94 M | $9.49 B |
| 09/17/2025 | $18.70 | $18.43 (-1.44%) | $18.93 | $18.22 | 5.20 M | $9.15 B |
| 09/16/2025 | $18.56 | $18.63 (0.38%) | $18.66 | $18.23 | 4.85 M | $9.25 B |
| 09/15/2025 | $18.55 | $18.64 (0.49%) | $18.77 | $18.31 | 7.48 M | $9.26 B |
| 09/12/2025 | $18.69 | $18.53 (-0.86%) | $18.82 | $18.22 | 5.25 M | $9.20 B |
| 09/11/2025 | $18.45 | $18.78 (1.79%) | $18.91 | $18.35 | 3.60 M | $9.33 B |
| 09/10/2025 | $18.76 | $18.33 (-2.29%) | $18.94 | $18.33 | 4.02 M | $9.10 B |
| 09/09/2025 | $19.00 | $18.76 (-1.26%) | $19.07 | $18.56 | 4.64 M | $9.32 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.
