5 DAY PERFORMANCE
+3.37%
1 MONTH PERFORMANCE
-8.65%
3 MONTH PERFORMANCE
-21.86%
6 MONTH PERFORMANCE
-23.98%
YEAR-TO-DATE PERFORMANCE
-21.47%
1 YEAR PERFORMANCE
-28.28%
Elanco Animal Health Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/28/2025 | $9.44 | $9.52 (0.85%) | $9.60 | $9.45 | 671,131 | |
| 04/25/2025 | $9.40 | $9.46 (0.64%) | $9.48 | $9.26 | 4.40 M | $4.68 B |
| 04/24/2025 | $9.27 | $9.46 (2.05%) | $9.66 | $9.14 | 5.45 M | $4.68 B |
| 04/23/2025 | $9.20 | $9.20 (0%) | $9.51 | $9.13 | 5.91 M | $4.55 B |
| 04/22/2025 | $8.61 | $8.89 (3.25%) | $8.91 | $8.59 | 4.68 M | $4.40 B |
| 04/21/2025 | $8.35 | $8.48 (1.56%) | $8.55 | $8.33 | 4.86 M | $4.19 B |
| 04/17/2025 | $8.10 | $8.44 (4.2%) | $8.46 | $8.02 | 5.41 M | $4.17 B |
| 04/16/2025 | $8.17 | $8.10 (-0.86%) | $8.43 | $8.09 | 6.39 M | $4.00 B |
| 04/15/2025 | $8.64 | $8.24 (-4.63%) | $8.80 | $8.20 | 4.93 M | $4.07 B |
| 04/14/2025 | $8.82 | $8.68 (-1.59%) | $8.85 | $8.48 | 5.21 M | $4.29 B |
| 04/11/2025 | $8.70 | $8.62 (-0.92%) | $8.72 | $8.21 | 5.85 M | $4.26 B |
| 04/10/2025 | $9.11 | $8.71 (-4.39%) | $9.15 | $8.22 | 6.17 M | $4.31 B |
| 04/09/2025 | $8.17 | $9.38 (14.81%) | $9.50 | $8.03 | 12.60 M | $4.64 B |
| 04/08/2025 | $9.25 | $8.33 (-9.95%) | $9.28 | $8.19 | 8.04 M | $4.12 B |
| 04/07/2025 | $8.76 | $8.94 (2.05%) | $9.39 | $8.44 | 8.54 M | $4.42 B |
| 04/04/2025 | $9.46 | $9.15 (-3.28%) | $9.61 | $8.80 | 9.13 M | $4.52 B |
| 04/03/2025 | $10.47 | $9.72 (-7.16%) | $10.50 | $9.67 | 8.76 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 | $5.68 B |
| 02/07/2025 | $11.95 | $11.52 (-3.6%) | $12.17 | $11.48 | 3.81 M | $5.70 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 | $6.17 B |
| 01/29/2025 | $12.14 | $12.29 (1.24%) | $12.39 | $12.00 | 4.93 M | $6.08 B |
| 01/28/2025 | $12.14 | $12.17 (0.25%) | $12.47 | $12.04 | 5.25 M | $6.02 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.
