5 DAY PERFORMANCE
-6.72%
1 MONTH PERFORMANCE
-10.09%
3 MONTH PERFORMANCE
-18.95%
6 MONTH PERFORMANCE
-33.77%
YEAR-TO-DATE PERFORMANCE
-19.82%
1 YEAR PERFORMANCE
-37.31%
Elanco Animal Health Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $10.47 | $9.72 (-7.16%) | $10.50 | $9.67 | 8.75 M | $4.81 B |
| 04/02/2025 | $10.24 | $10.77 (5.18%) | $10.80 | $10.21 | 3.40 M | $5.32 B |
| 04/01/2025 | $10.47 | $10.35 (-1.15%) | $10.58 | $10.27 | 3.49 M | $5.12 B |
| 03/31/2025 | $10.24 | $10.50 (2.54%) | $10.52 | $10.11 | 4.33 M | $5.19 B |
| 03/28/2025 | $10.76 | $10.41 (-3.25%) | $10.80 | $10.25 | 4.19 M | $5.15 B |
| 03/27/2025 | $10.51 | $10.81 (2.85%) | $10.85 | $10.51 | 3.86 M | $5.34 B |
| 03/26/2025 | $10.52 | $10.55 (0.29%) | $10.62 | $10.47 | 2.36 M | $5.22 B |
| 03/25/2025 | $10.73 | $10.51 (-2.05%) | $10.83 | $10.45 | 4.22 M | $5.20 B |
| 03/24/2025 | $10.57 | $10.69 (1.14%) | $10.74 | $10.56 | 3.64 M | $5.29 B |
| 03/21/2025 | $10.49 | $10.53 (0.38%) | $10.68 | $10.32 | 4.17 M | $5.21 B |
| 03/20/2025 | $10.72 | $10.58 (-1.31%) | $10.94 | $10.48 | 3.68 M | $5.23 B |
| 03/19/2025 | $10.82 | $10.83 (0.09%) | $10.99 | $10.72 | 3.49 M | $5.35 B |
| 03/18/2025 | $10.61 | $10.81 (1.89%) | $10.92 | $10.50 | 3.05 M | $5.34 B |
| 03/17/2025 | $10.53 | $10.64 (1.04%) | $10.80 | $10.45 | 3.17 M | $5.26 B |
| 03/14/2025 | $10.50 | $10.44 (-0.57%) | $10.65 | $10.38 | 4.68 M | $5.16 B |
| 03/13/2025 | $10.35 | $10.31 (-0.39%) | $10.44 | $10.14 | 3.50 M | $5.10 B |
| 03/12/2025 | $10.12 | $10.39 (2.67%) | $10.47 | $10.10 | 5.03 M | $5.14 B |
| 03/11/2025 | $10.66 | $10.04 (-5.82%) | $10.66 | $10.03 | 5.40 M | $4.96 B |
| 03/10/2025 | $10.94 | $10.80 (-1.28%) | $11.19 | $10.78 | 3.59 M | $5.34 B |
| 03/07/2025 | $10.77 | $11.14 (3.44%) | $11.15 | $10.74 | 3.18 M | $5.51 B |
| 03/06/2025 | $10.68 | $10.83 (1.4%) | $10.86 | $10.66 | 2.80 M | $5.35 B |
| 03/05/2025 | $10.82 | $10.85 (0.28%) | $11.05 | $10.73 | 3.47 M | $5.36 B |
| 03/04/2025 | $11.20 | $10.80 (-3.57%) | $11.47 | $10.80 | 5.25 M | $5.34 B |
| 03/03/2025 | $11.22 | $11.31 (0.8%) | $11.46 | $11.12 | 5.20 M | $5.59 B |
| 02/28/2025 | $10.86 | $11.17 (2.85%) | $11.27 | $10.86 | 6.90 M | $5.52 B |
| 02/27/2025 | $11.09 | $10.92 (-1.53%) | $11.19 | $10.84 | 3.70 M | $5.40 B |
| 02/26/2025 | $10.86 | $11.13 (2.49%) | $11.47 | $10.76 | 6.07 M | $5.50 B |
| 02/25/2025 | $10.80 | $10.70 (-0.93%) | $10.90 | $10.20 | 12.90 M | $5.29 B |
| 02/24/2025 | $11.10 | $11.11 (0.09%) | $11.37 | $11.00 | 7.84 M | $5.49 B |
| 02/21/2025 | $11.19 | $11.02 (-1.52%) | $11.50 | $10.80 | 7.33 M | $5.45 B |
| 02/20/2025 | $11.24 | $11.13 (-0.98%) | $11.34 | $11.11 | 2.71 M | $5.50 B |
| 02/19/2025 | $11.25 | $11.24 (-0.09%) | $11.34 | $11.19 | 2.54 M | $5.56 B |
| 02/18/2025 | $11.21 | $11.32 (0.98%) | $11.34 | $11.05 | 3.42 M | $5.60 B |
| 02/14/2025 | $11.71 | $11.25 (-3.93%) | $11.77 | $10.77 | 7.14 M | $5.56 B |
| 02/13/2025 | $11.40 | $11.66 (2.28%) | $11.68 | $11.33 | 2.83 M | $5.76 B |
| 02/12/2025 | $11.29 | $11.38 (0.8%) | $11.52 | $11.24 | 2.75 M | $5.63 B |
| 02/11/2025 | $11.39 | $11.41 (0.18%) | $11.58 | $11.31 | 3.38 M | $5.64 B |
| 02/10/2025 | $11.53 | $11.48 (-0.43%) | $11.66 | $11.40 | 2.84 M | $5.67 B |
| 02/07/2025 | $11.95 | $11.52 (-3.6%) | $12.17 | $11.48 | 3.81 M | $5.69 B |
| 02/06/2025 | $12.10 | $11.97 (-1.07%) | $12.14 | $11.88 | 7.31 M | $5.92 B |
| 02/05/2025 | $11.60 | $12.03 (3.71%) | $12.10 | $11.43 | 7.22 M | $5.95 B |
| 02/04/2025 | $11.61 | $11.51 (-0.86%) | $11.73 | $11.39 | 5.66 M | $5.69 B |
| 02/03/2025 | $11.76 | $11.72 (-0.34%) | $11.93 | $11.65 | 3.61 M | $5.79 B |
| 01/31/2025 | $12.44 | $12.03 (-3.3%) | $12.48 | $11.93 | 6.26 M | $5.95 B |
| 01/30/2025 | $12.43 | $12.47 (0.32%) | $12.70 | $12.33 | 6.64 M | $6.16 B |
| 01/29/2025 | $12.14 | $12.29 (1.24%) | $12.39 | $12.00 | 4.93 M | $6.07 B |
| 01/28/2025 | $12.14 | $12.17 (0.25%) | $12.47 | $12.04 | 5.25 M | $6.02 B |
| 01/27/2025 | $12.06 | $12.06 (0%) | $12.22 | $11.83 | 8.40 M | $5.96 B |
| 01/24/2025 | $12.10 | $12.08 (-0.17%) | $12.27 | $11.97 | 6.12 M | $5.97 B |
| 01/23/2025 | $12.18 | $12.06 (-0.99%) | $12.22 | $11.84 | 3.32 M | $5.96 B |
| 01/22/2025 | $11.94 | $12.10 (1.34%) | $12.19 | $11.81 | 3.28 M | $5.98 B |
| 01/21/2025 | $12.07 | $12.04 (-0.25%) | $12.16 | $11.95 | 2.66 M | $5.95 B |
| 01/17/2025 | $12.02 | $12.02 (0%) | $12.19 | $11.97 | 4.21 M | $5.94 B |
| 01/16/2025 | $11.78 | $12.01 (1.95%) | $12.05 | $11.71 | 4.03 M | $5.94 B |
| 01/15/2025 | $11.91 | $11.85 (-0.5%) | $12.02 | $11.70 | 3.57 M | $5.86 B |
| 01/14/2025 | $11.72 | $11.70 (-0.17%) | $11.88 | $11.47 | 3.55 M | $5.78 B |
| 01/13/2025 | $11.34 | $11.70 (3.17%) | $11.72 | $11.17 | 2.89 M | $5.78 B |
| 01/10/2025 | $11.42 | $11.43 (0.09%) | $11.53 | $11.11 | 5.03 M | $5.65 B |
| 01/08/2025 | $11.74 | $11.55 (-1.62%) | $11.78 | $11.28 | 6.21 M | $5.71 B |
| 01/07/2025 | $11.89 | $11.80 (-0.76%) | $11.94 | $11.65 | 3.82 M | $5.83 B |
| 01/06/2025 | $12.08 | $11.92 (-1.32%) | $12.37 | $11.83 | 7.90 M | $5.89 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.
