-
5 DAY PERFORMANCE
+7.14% -
1 MONTH PERFORMANCE
-4.91% -
3 MONTH PERFORMANCE
+4.33% -
6 MONTH PERFORMANCE
-7.89% -
YEAR-TO-DATE PERFORMANCE
-1.28% -
1 YEAR PERFORMANCE
+30.87%
Elanco Animal Health Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $14.34 | $14.68 (2.37%) | $15.14 | $14.33 | 4.19 M | $7.25 B |
| 09/27/2024 | $14.26 | $14.32 (0.42%) | $14.68 | $13.82 | 5.42 M | $7.08 B |
| 09/26/2024 | $13.75 | $13.73 (-0.15%) | $13.80 | $13.28 | 7.41 M | $6.79 B |
| 09/25/2024 | $13.88 | $13.66 (-1.59%) | $14.06 | $13.64 | 5.56 M | $6.75 B |
| 09/24/2024 | $14.50 | $13.88 (-4.28%) | $14.50 | $13.85 | 5.86 M | $6.86 B |
| 09/23/2024 | $14.17 | $14.44 (1.91%) | $14.46 | $14.01 | 5.58 M | $7.14 B |
| 09/20/2024 | $14.85 | $14.07 (-5.25%) | $14.90 | $14.04 | 8.88 M | $6.95 B |
| 09/19/2024 | $14.34 | $15.07 (5.09%) | $15.78 | $13.76 | 17.39 M | $7.45 B |
| 09/18/2024 | $14.31 | $14.65 (2.38%) | $14.95 | $14.25 | 4.29 M | $7.24 B |
| 09/17/2024 | $14.66 | $14.29 (-2.52%) | $14.74 | $14.23 | 5.21 M | $7.06 B |
| 09/16/2024 | $14.50 | $14.53 (0.21%) | $14.65 | $14.29 | 3.07 M | $7.18 B |
| 09/13/2024 | $14.45 | $14.47 (0.14%) | $14.62 | $14.18 | 3.02 M | $7.15 B |
| 09/12/2024 | $14.46 | $14.39 (-0.48%) | $14.57 | $14.25 | 2.28 M | $7.11 B |
| 09/11/2024 | $14.51 | $14.48 (-0.21%) | $14.51 | $14.11 | 2.76 M | $7.16 B |
| 09/10/2024 | $14.83 | $14.52 (-2.09%) | $14.95 | $14.33 | 3.02 M | $7.18 B |
| 09/09/2024 | $15.16 | $14.78 (-2.51%) | $15.19 | $14.70 | 4.17 M | $7.30 B |
| 09/06/2024 | $15.34 | $15.09 (-1.63%) | $15.57 | $15.09 | 3.60 M | $7.46 B |
| 09/05/2024 | $15.01 | $15.35 (2.27%) | $15.48 | $14.84 | 3.99 M | $7.59 B |
| 09/04/2024 | $15.10 | $15.02 (-0.53%) | $15.21 | $14.79 | 3.09 M | $7.42 B |
| 09/03/2024 | $15.31 | $15.14 (-1.11%) | $15.53 | $15.14 | 3.88 M | $7.48 B |
| 08/30/2024 | $15.39 | $15.47 (0.52%) | $15.70 | $15.25 | 3.68 M | $7.65 B |
| 08/29/2024 | $15.28 | $15.29 (0.07%) | $15.61 | $15.15 | 3.08 M | $7.56 B |
| 08/28/2024 | $15.11 | $15.23 (0.79%) | $15.50 | $14.94 | 4.51 M | $7.53 B |
| 08/27/2024 | $14.56 | $15.23 (4.6%) | $15.49 | $14.56 | 4.85 M | $7.53 B |
| 08/26/2024 | $14.63 | $14.50 (-0.89%) | $14.74 | $14.49 | 3.19 M | $7.17 B |
| 08/23/2024 | $14.76 | $14.57 (-1.29%) | $14.81 | $14.40 | 2.97 M | $7.20 B |
| 08/22/2024 | $14.90 | $14.61 (-1.95%) | $14.98 | $14.54 | 2.99 M | $7.22 B |
| 08/21/2024 | $14.69 | $14.86 (1.16%) | $14.87 | $14.57 | 2.82 M | $7.34 B |
| 08/20/2024 | $14.77 | $14.68 (-0.61%) | $14.94 | $14.59 | 3.88 M | $7.25 B |
| 08/19/2024 | $14.46 | $14.82 (2.49%) | $14.85 | $14.45 | 4.36 M | $7.32 B |
| 08/16/2024 | $14.54 | $14.49 (-0.34%) | $14.63 | $14.34 | 3.01 M | $7.16 B |
| 08/15/2024 | $14.20 | $14.58 (2.68%) | $14.88 | $14.20 | 4.71 M | $7.21 B |
| 08/14/2024 | $13.94 | $14.08 (1%) | $14.31 | $13.65 | 6.53 M | $6.96 B |
| 08/13/2024 | $13.65 | $13.94 (2.12%) | $14.25 | $13.40 | 8.37 M | $6.89 B |
| 08/12/2024 | $12.95 | $13.09 (1.08%) | $13.21 | $12.80 | 3.93 M | $6.47 B |
| 08/09/2024 | $12.91 | $13.04 (1.01%) | $13.30 | $12.86 | 4.92 M | $6.44 B |
| 08/08/2024 | $11.57 | $12.99 (12.27%) | $13.29 | $11.40 | 9.24 M | $6.42 B |
| 08/07/2024 | $12.58 | $12.38 (-1.59%) | $12.81 | $12.32 | 6.64 M | $6.12 B |
| 08/06/2024 | $12.01 | $12.45 (3.66%) | $12.56 | $11.95 | 5.97 M | $6.15 B |
| 08/05/2024 | $11.86 | $11.85 (-0.08%) | $12.08 | $11.47 | 7.74 M | $5.86 B |
| 08/02/2024 | $12.76 | $12.33 (-3.37%) | $12.79 | $12.26 | 7.70 M | $6.08 B |
| 08/01/2024 | $13.11 | $13.04 (-0.53%) | $13.26 | $12.79 | 4.82 M | $6.43 B |
| 07/31/2024 | $12.95 | $13.04 (0.69%) | $13.32 | $12.86 | 4.67 M | $6.43 B |
| 07/30/2024 | $12.88 | $12.90 (0.16%) | $13.02 | $12.81 | 3.90 M | $6.36 B |
| 07/29/2024 | $13.00 | $12.93 (-0.54%) | $13.07 | $12.80 | 5.59 M | $6.38 B |
| 07/26/2024 | $12.98 | $12.90 (-0.62%) | $13.14 | $12.77 | 6.06 M | $6.36 B |
| 07/25/2024 | $12.96 | $12.82 (-1.08%) | $13.15 | $12.77 | 5.19 M | $6.32 B |
| 07/24/2024 | $13.15 | $13.03 (-0.91%) | $13.24 | $12.90 | 4.04 M | $6.43 B |
| 07/23/2024 | $13.01 | $13.26 (1.92%) | $13.28 | $12.90 | 5.62 M | $6.54 B |
| 07/22/2024 | $12.79 | $12.80 (0.08%) | $12.89 | $12.65 | 4.02 M | $6.31 B |
| 07/19/2024 | $12.88 | $12.72 (-1.24%) | $12.92 | $12.57 | 4.61 M | $6.27 B |
| 07/18/2024 | $13.05 | $12.87 (-1.38%) | $13.44 | $12.86 | 5.92 M | $6.35 B |
| 07/17/2024 | $13.16 | $13.05 (-0.84%) | $13.46 | $12.94 | 7.75 M | $6.44 B |
| 07/16/2024 | $13.43 | $13.25 (-1.34%) | $13.54 | $13.22 | 6.56 M | $6.53 B |
| 07/15/2024 | $13.72 | $13.35 (-2.7%) | $13.81 | $13.33 | 4.25 M | $6.58 B |
| 07/12/2024 | $13.73 | $13.81 (0.58%) | $13.82 | $13.54 | 2.76 M | $6.81 B |
| 07/11/2024 | $13.54 | $13.67 (0.96%) | $13.84 | $13.45 | 4.44 M | $6.74 B |
| 07/10/2024 | $13.61 | $13.28 (-2.42%) | $13.67 | $13.15 | 6.91 M | $6.55 B |
| 07/09/2024 | $14.17 | $13.56 (-4.3%) | $14.22 | $13.50 | 6.77 M | $6.69 B |
| 07/08/2024 | $14.25 | $13.94 (-2.18%) | $14.30 | $13.82 | 6.02 M | $6.88 B |
| 07/05/2024 | $14.08 | $14.22 (0.99%) | $14.28 | $13.83 | 4.12 M | $7.01 B |
| 07/03/2024 | $14.32 | $14.13 (-1.33%) | $14.44 | $14.13 | 2.72 M | $6.97 B |
| 07/02/2024 | $14.10 | $14.01 (-0.64%) | $14.25 | $13.83 | 6.50 M | $6.91 B |
| 07/01/2024 | $14.46 | $14.10 (-2.49%) | $14.76 | $14.05 | 6.51 M | $6.95 B |