5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+0.38%
3 MONTH PERFORMANCE
-4.70%
6 MONTH PERFORMANCE
+8.91%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
+83.95%
Elanco Animal Health Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.45 | $21.80 (1.63%) | $22.09 | $21.40 | 7.98 M | $10.90 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 | $11.19 B |
| 04/30/2026 | $21.94 | $22.37 (1.96%) | $22.44 | $21.78 | 3.25 M | $11.12 B |
| 04/29/2026 | $22.07 | $21.80 (-1.22%) | $22.19 | $21.62 | 3.26 M | $10.83 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 | $10.98 B |
| 04/24/2026 | $22.37 | $22.75 (1.7%) | $22.78 | $22.08 | 3.88 M | $11.30 B |
| 04/23/2026 | $22.38 | $22.39 (0.04%) | $22.56 | $21.76 | 3.67 M | $11.13 B |
| 04/22/2026 | $22.79 | $22.46 (-1.45%) | $22.79 | $22.31 | 4.93 M | $11.16 B |
| 04/21/2026 | $23.65 | $22.61 (-4.4%) | $23.85 | $22.61 | 4.86 M | $11.23 B |
| 04/20/2026 | $23.41 | $23.68 (1.15%) | $23.81 | $23.33 | 2.69 M | $11.77 B |
| 04/17/2026 | $23.51 | $23.68 (0.72%) | $24.05 | $23.25 | 3.63 M | $11.77 B |
| 04/16/2026 | $23.22 | $23.13 (-0.39%) | $23.41 | $22.87 | 4.06 M | $11.49 B |
| 04/15/2026 | $24.23 | $23.23 (-4.13%) | $24.43 | $23.03 | 4.22 M | $11.54 B |
| 04/14/2026 | $23.93 | $24.11 (0.75%) | $24.37 | $23.90 | 2.61 M | $11.98 B |
| 04/13/2026 | $23.02 | $23.86 (3.65%) | $23.97 | $22.99 | 5.72 M | $11.86 B |
| 04/10/2026 | $23.65 | $23.13 (-2.2%) | $23.90 | $22.83 | 3.44 M | $11.49 B |
| 04/09/2026 | $23.44 | $23.46 (0.09%) | $24.16 | $22.61 | 4.51 M | $11.66 B |
| 04/08/2026 | $23.31 | $23.60 (1.24%) | $23.98 | $23.31 | 5.22 M | $11.73 B |
| 04/07/2026 | $22.61 | $22.80 (0.84%) | $22.92 | $22.35 | 3.48 M | $11.33 B |
| 04/06/2026 | $22.77 | $22.82 (0.22%) | $22.98 | $22.52 | 4.66 M | $11.34 B |
| 04/02/2026 | $22.55 | $23.08 (2.35%) | $23.38 | $22.10 | 4.25 M | $11.47 B |
| 04/01/2026 | $24.15 | $23.12 (-4.27%) | $24.48 | $23.10 | 4.87 M | $11.49 B |
| 03/31/2026 | $23.72 | $23.93 (0.89%) | $24.15 | $23.23 | 5.34 M | $11.89 B |
| 03/30/2026 | $23.58 | $23.44 (-0.59%) | $23.75 | $23.15 | 5.26 M | $11.65 B |
| 03/27/2026 | $24.65 | $23.13 (-6.17%) | $24.77 | $22.74 | 5.44 M | $11.49 B |
| 03/26/2026 | $25.05 | $24.58 (-1.88%) | $25.51 | $24.58 | 5.21 M | $12.21 B |
| 03/25/2026 | $25.35 | $25.50 (0.59%) | $25.68 | $24.98 | 6.98 M | $12.67 B |
| 03/24/2026 | $24.15 | $24.90 (3.11%) | $25.41 | $24.04 | 7.96 M | $12.37 B |
| 03/23/2026 | $24.59 | $24.44 (-0.61%) | $24.99 | $24.23 | 4.43 M | $12.14 B |
| 03/20/2026 | $24.78 | $23.98 (-3.23%) | $24.93 | $23.76 | 9.32 M | $11.92 B |
| 03/19/2026 | $24.40 | $25.12 (2.95%) | $25.44 | $24.27 | 6.65 M | $12.48 B |
| 03/18/2026 | $24.85 | $24.83 (-0.08%) | $25.34 | $24.61 | 13.04 M | $12.34 B |
| 03/17/2026 | $23.68 | $25.18 (6.33%) | $25.56 | $23.59 | 15.04 M | $12.51 B |
| 03/16/2026 | $23.28 | $23.40 (0.52%) | $23.58 | $22.85 | 3.82 M | $11.63 B |
| 03/13/2026 | $22.91 | $22.94 (0.13%) | $23.16 | $22.42 | 2.96 M | $11.40 B |
| 03/12/2026 | $23.11 | $22.68 (-1.86%) | $23.44 | $22.52 | 3.43 M | $11.27 B |
| 03/11/2026 | $23.53 | $23.45 (-0.34%) | $23.65 | $23.26 | 3.50 M | $11.65 B |
| 03/10/2026 | $24.01 | $23.67 (-1.42%) | $24.48 | $23.67 | 3.98 M | $11.76 B |
| 03/09/2026 | $23.10 | $23.94 (3.64%) | $24.02 | $22.79 | 4.23 M | $11.90 B |
| 03/06/2026 | $23.23 | $23.36 (0.56%) | $23.61 | $22.93 | 3.15 M | $11.61 B |
| 03/05/2026 | $24.06 | $23.92 (-0.58%) | $24.32 | $23.57 | 4.50 M | $11.89 B |
| 03/04/2026 | $24.87 | $24.44 (-1.73%) | $25.17 | $24.41 | 4.09 M | $12.14 B |
| 03/03/2026 | $25.46 | $24.88 (-2.28%) | $25.48 | $24.52 | 2.60 M | $12.36 B |
| 03/02/2026 | $26.01 | $26.09 (0.31%) | $26.35 | $25.70 | 3.22 M | $12.96 B |
| 02/27/2026 | $26.01 | $26.40 (1.5%) | $26.60 | $26.01 | 4.93 M | $13.12 B |
| 02/26/2026 | $26.81 | $26.19 (-2.31%) | $26.93 | $26.11 | 5.23 M | $13.01 B |
| 02/25/2026 | $26.56 | $26.84 (1.05%) | $27.72 | $26.51 | 7.57 M | $13.34 B |
| 02/24/2026 | $24.06 | $26.38 (9.64%) | $26.87 | $23.53 | 8.61 M | $13.11 B |
| 02/23/2026 | $24.81 | $24.75 (-0.24%) | $25.04 | $24.30 | 3.78 M | $12.30 B |
| 02/20/2026 | $24.95 | $24.98 (0.12%) | $25.29 | $24.79 | 4.96 M | $12.41 B |
| 02/19/2026 | $25.04 | $25.20 (0.64%) | $25.34 | $24.76 | 2.93 M | $12.52 B |
| 02/18/2026 | $24.39 | $24.78 (1.6%) | $25.14 | $24.14 | 5.66 M | $12.31 B |
| 02/17/2026 | $25.02 | $24.86 (-0.64%) | $25.29 | $24.84 | 3.42 M | $12.35 B |
| 02/13/2026 | $24.85 | $25.13 (1.13%) | $25.47 | $24.79 | 3.34 M | $12.48 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.
