5 DAY PERFORMANCE
+2.45%
1 MONTH PERFORMANCE
-3.22%
3 MONTH PERFORMANCE
-16.06%
6 MONTH PERFORMANCE
-12.28%
YEAR-TO-DATE PERFORMANCE
-3.30%
1 YEAR PERFORMANCE
-24.69%
Elanco Animal Health Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2025 | $12.20 | $11.98 (-1.8%) | $12.23 | $11.87 | 2.99 M | $5.92 B |
| 01/02/2025 | $12.22 | $12.05 (-1.39%) | $12.41 | $11.93 | 2.42 M | $5.96 B |
| 12/31/2024 | $11.83 | $12.11 (2.37%) | $12.13 | $11.83 | 2.42 M | $5.99 B |
| 12/30/2024 | $11.94 | $11.82 (-1.01%) | $11.99 | $11.64 | 2.52 M | $5.84 B |
| 12/27/2024 | $11.95 | $12.06 (0.92%) | $12.19 | $11.91 | 2.07 M | $5.96 B |
| 12/26/2024 | $11.78 | $12.05 (2.29%) | $12.16 | $11.72 | 2.88 M | $5.96 B |
| 12/24/2024 | $11.87 | $11.88 (0.08%) | $11.95 | $11.73 | 1.34 M | $5.87 B |
| 12/23/2024 | $11.62 | $11.86 (2.07%) | $11.92 | $11.60 | 3.25 M | $5.86 B |
| 12/20/2024 | $11.73 | $11.63 (-0.85%) | $12.19 | $11.63 | 9.44 M | $5.75 B |
| 12/19/2024 | $11.62 | $11.82 (1.72%) | $11.90 | $11.50 | 5.48 M | $5.84 B |
| 12/18/2024 | $12.29 | $11.73 (-4.56%) | $12.47 | $11.69 | 7.26 M | $5.80 B |
| 12/17/2024 | $12.09 | $12.31 (1.82%) | $12.36 | $12.03 | 3.65 M | $6.08 B |
| 12/16/2024 | $12.05 | $12.14 (0.75%) | $12.24 | $12.00 | 3.46 M | $6.00 B |
| 12/13/2024 | $12.47 | $12.10 (-2.97%) | $12.62 | $12.07 | 8.37 M | $5.98 B |
| 12/12/2024 | $12.52 | $12.59 (0.56%) | $12.64 | $12.43 | 2.76 M | $6.22 B |
| 12/11/2024 | $12.50 | $12.53 (0.24%) | $12.68 | $12.25 | 3.98 M | $6.19 B |
| 12/10/2024 | $12.90 | $12.42 (-3.72%) | $12.99 | $12.42 | 5.29 M | $6.14 B |
| 12/09/2024 | $12.82 | $12.88 (0.47%) | $13.05 | $12.30 | 4.28 M | $6.37 B |
| 12/06/2024 | $12.13 | $12.50 (3.05%) | $12.60 | $12.12 | 4.59 M | $6.18 B |
| 12/05/2024 | $12.30 | $12.12 (-1.46%) | $12.35 | $12.04 | 6.37 M | $5.99 B |
| 12/04/2024 | $12.50 | $12.25 (-2%) | $12.53 | $12.23 | 5.50 M | $6.06 B |
| 12/03/2024 | $13.35 | $12.48 (-6.52%) | $13.48 | $12.25 | 12.38 M | $6.17 B |
| 12/02/2024 | $13.14 | $13.48 (2.59%) | $13.48 | $13.14 | 3.48 M | $6.66 B |
| 11/29/2024 | $13.16 | $13.21 (0.38%) | $13.41 | $13.08 | 1.64 M | $6.53 B |
| 11/27/2024 | $13.20 | $13.13 (-0.53%) | $13.48 | $13.12 | 4.10 M | $6.49 B |
| 11/26/2024 | $13.36 | $13.13 (-1.72%) | $13.36 | $12.83 | 5.45 M | $6.49 B |
| 11/25/2024 | $13.49 | $13.39 (-0.74%) | $13.65 | $13.26 | 4.52 M | $6.62 B |
| 11/22/2024 | $13.37 | $13.36 (-0.07%) | $13.46 | $13.15 | 3.63 M | $6.60 B |
| 11/21/2024 | $13.40 | $13.40 (0%) | $13.58 | $13.26 | 4.56 M | $6.62 B |
| 11/20/2024 | $13.29 | $13.44 (1.13%) | $13.47 | $13.17 | 2.20 M | $6.64 B |
| 11/19/2024 | $13.36 | $13.31 (-0.37%) | $13.45 | $13.15 | 2.96 M | $6.58 B |
| 11/18/2024 | $13.79 | $13.45 (-2.47%) | $13.90 | $13.30 | 6.30 M | $6.65 B |
| 11/15/2024 | $13.90 | $13.98 (0.58%) | $14.07 | $13.68 | 5.10 M | $6.91 B |
| 11/14/2024 | $14.22 | $14.04 (-1.27%) | $14.24 | $13.88 | 2.98 M | $6.94 B |
| 11/13/2024 | $14.17 | $14.19 (0.14%) | $14.32 | $14.13 | 3.46 M | $7.01 B |
| 11/12/2024 | $14.08 | $14.12 (0.28%) | $14.71 | $14.02 | 3.95 M | $6.98 B |
| 11/11/2024 | $14.18 | $14.27 (0.63%) | $14.44 | $14.02 | 3.25 M | $7.05 B |
| 11/08/2024 | $14.28 | $14.07 (-1.47%) | $14.40 | $13.84 | 6.32 M | $6.95 B |
| 11/07/2024 | $13.20 | $14.50 (9.85%) | $14.75 | $12.87 | 9.25 M | $7.17 B |
| 11/06/2024 | $12.82 | $12.86 (0.31%) | $13.10 | $12.65 | 9.50 M | $6.36 B |
| 11/05/2024 | $12.45 | $12.67 (1.77%) | $12.77 | $12.35 | 2.90 M | $6.26 B |
| 11/04/2024 | $12.60 | $12.56 (-0.32%) | $12.83 | $12.50 | 3.26 M | $6.21 B |
| 11/01/2024 | $12.60 | $12.60 (0%) | $12.75 | $12.50 | 3.80 M | $6.23 B |
| 10/31/2024 | $12.70 | $12.64 (-0.47%) | $12.79 | $12.42 | 8.82 M | $6.25 B |
| 10/30/2024 | $12.49 | $12.78 (2.32%) | $12.78 | $12.46 | 4.54 M | $6.32 B |
| 10/29/2024 | $12.47 | $12.51 (0.32%) | $12.62 | $12.40 | 2.88 M | $6.18 B |
| 10/28/2024 | $12.49 | $12.51 (0.16%) | $12.63 | $12.41 | 3.05 M | $6.18 B |
| 10/25/2024 | $12.35 | $12.41 (0.49%) | $12.47 | $12.19 | 2.84 M | $6.13 B |
| 10/24/2024 | $12.43 | $12.39 (-0.32%) | $12.66 | $12.34 | 3.06 M | $6.12 B |
| 10/23/2024 | $12.66 | $12.51 (-1.18%) | $12.69 | $12.33 | 3.70 M | $6.18 B |
| 10/22/2024 | $12.46 | $12.66 (1.61%) | $12.68 | $12.27 | 3.92 M | $6.26 B |
| 10/21/2024 | $12.97 | $12.62 (-2.7%) | $13.16 | $12.62 | 3.65 M | $6.24 B |
| 10/18/2024 | $12.77 | $12.97 (1.57%) | $13.19 | $12.71 | 4.80 M | $6.41 B |
| 10/17/2024 | $13.21 | $12.83 (-2.88%) | $13.21 | $12.75 | 6.58 M | $6.34 B |
| 10/16/2024 | $13.83 | $13.26 (-4.12%) | $13.96 | $13.11 | 8.99 M | $6.55 B |
| 10/15/2024 | $14.24 | $13.95 (-2.04%) | $14.46 | $13.94 | 3.16 M | $6.89 B |