5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
+5.93%
3 MONTH PERFORMANCE
+6.82%
6 MONTH PERFORMANCE
+70.75%
YEAR-TO-DATE PERFORMANCE
+6.54%
1 YEAR PERFORMANCE
+93.34%
Elanco Animal Health Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $24.05 | $24.11 (0.25%) | $24.34 | $24.00 | 1.43 M | $12.04 B |
| 01/29/2026 | $24.36 | $24.20 (-0.66%) | $24.46 | $24.06 | 3.51 M | $12.02 B |
| 01/28/2026 | $24.57 | $24.12 (-1.83%) | $24.64 | $24.12 | 2.38 M | $11.98 B |
| 01/27/2026 | $24.64 | $24.62 (-0.08%) | $25.03 | $24.50 | 2.76 M | $12.23 B |
| 01/26/2026 | $24.35 | $24.68 (1.36%) | $24.81 | $24.27 | 3.83 M | $12.26 B |
| 01/23/2026 | $24.78 | $24.40 (-1.53%) | $24.88 | $24.40 | 5.35 M | $12.12 B |
| 01/22/2026 | $25.21 | $24.91 (-1.19%) | $25.29 | $24.48 | 8.18 M | $12.38 B |
| 01/21/2026 | $24.22 | $24.30 (0.33%) | $24.77 | $24.15 | 4.84 M | $12.07 B |
| 01/20/2026 | $23.80 | $24.16 (1.51%) | $24.98 | $23.67 | 6.39 M | $12.00 B |
| 01/16/2026 | $24.25 | $24.53 (1.15%) | $24.74 | $24.00 | 6.59 M | $12.19 B |
| 01/15/2026 | $24.69 | $24.18 (-2.07%) | $24.75 | $23.78 | 4.97 M | $12.01 B |
| 01/14/2026 | $24.43 | $24.44 (0.04%) | $24.84 | $24.28 | 4.53 M | $12.14 B |
| 01/13/2026 | $24.00 | $24.45 (1.87%) | $24.47 | $23.71 | 7.25 M | $12.15 B |
| 01/12/2026 | $23.52 | $23.87 (1.49%) | $23.90 | $23.28 | 4.65 M | $11.86 B |
| 01/09/2026 | $23.26 | $23.47 (0.9%) | $23.57 | $23.12 | 2.86 M | $11.66 B |
| 01/08/2026 | $22.64 | $23.24 (2.65%) | $23.26 | $22.37 | 4.38 M | $11.55 B |
| 01/07/2026 | $23.76 | $22.84 (-3.87%) | $23.81 | $22.79 | 5.15 M | $11.35 B |
| 01/06/2026 | $23.08 | $23.80 (3.12%) | $23.89 | $23.08 | 5.38 M | $11.82 B |
| 01/05/2026 | $22.33 | $23.05 (3.22%) | $23.14 | $22.33 | 5.00 M | $11.45 B |
| 01/02/2026 | $22.83 | $22.52 (-1.36%) | $22.96 | $22.00 | 3.07 M | $11.19 B |
| 12/31/2025 | $22.76 | $22.63 (-0.57%) | $23.06 | $22.58 | 4.23 M | $11.24 B |
| 12/30/2025 | $22.61 | $22.76 (0.66%) | $22.84 | $22.52 | 2.65 M | $11.31 B |
| 12/29/2025 | $22.52 | $22.65 (0.58%) | $22.77 | $22.46 | 2.57 M | $11.25 B |
| 12/26/2025 | $22.43 | $22.60 (0.76%) | $22.63 | $22.29 | 2.55 M | $11.23 B |
| 12/24/2025 | $22.20 | $22.38 (0.81%) | $22.48 | $22.10 | 2.79 M | $11.12 B |
| 12/23/2025 | $22.24 | $22.22 (-0.09%) | $22.41 | $21.95 | 5.59 M | $11.04 B |
| 12/22/2025 | $22.31 | $22.30 (-0.04%) | $22.57 | $22.23 | 7.53 M | $11.08 B |
| 12/19/2025 | $22.14 | $22.30 (0.72%) | $22.35 | $21.94 | 19.44 M | $11.08 B |
| 12/18/2025 | $22.30 | $22.09 (-0.94%) | $22.69 | $22.02 | 4.60 M | $10.97 B |
| 12/17/2025 | $22.55 | $22.08 (-2.08%) | $22.67 | $22.00 | 4.27 M | $10.97 B |
| 12/16/2025 | $22.50 | $22.49 (-0.04%) | $22.56 | $21.77 | 6.08 M | $11.17 B |
| 12/15/2025 | $21.50 | $21.70 (0.93%) | $21.85 | $21.43 | 6.10 M | $10.78 B |
| 12/12/2025 | $21.30 | $21.29 (-0.05%) | $21.50 | $20.97 | 5.39 M | $10.58 B |
| 12/11/2025 | $21.33 | $21.27 (-0.28%) | $21.86 | $21.22 | 4.20 M | $10.57 B |
| 12/10/2025 | $20.68 | $21.30 (3%) | $21.30 | $20.50 | 7.21 M | $10.58 B |
| 12/09/2025 | $22.00 | $20.43 (-7.14%) | $22.03 | $20.41 | 11.36 M | $10.15 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 |
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.
