Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Elanco Animal Health Incorporated ELAN

Full chart Compare
Set alert

Price alert · ELAN

All alert types
26.78 USD +0.28 (+1.06%)

Regular-session close

26.70 -0.08 -0.28%

After hours · Nov 13, 4:09 PM ET

26.22 Day range 26.91
19.80 52-week range 26.84
YTD
+18.34%
1 year
+21.78%

ELAN price history

ELAN daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202626.7326.9126.2226.78+0.28+1.06%5,110,915
Nov 12, 202626.5027.1726.2526.50+0.02+0.08%4,315,100
Nov 11, 202626.5526.7626.1326.48-0.28-1.05%3,775,500
Nov 10, 202626.6727.1526.3326.76-0.08-0.30%5,198,800
Nov 9, 202626.1927.2926.0026.84+1.10+4.27%7,974,800
Nov 6, 202624.0726.2623.9725.74+2.06+8.70%11,505,400
Nov 5, 202625.2425.2423.4323.68-1.63-6.44%6,710,400
Nov 4, 202625.1825.4624.6225.31+0.74+3.01%7,746,200
Nov 3, 202624.2324.8224.0724.57+0.47+1.95%6,460,400
Nov 2, 202623.5524.2323.3124.10+1.04+4.51%6,539,900
Oct 30, 202623.4823.4822.9323.06-0.18-0.77%3,453,600
Oct 29, 202622.8423.2522.7823.24+0.59+2.60%3,486,100
Oct 28, 202622.7522.9222.5622.650.000.00%4,394,100
Oct 27, 202622.9123.1922.6022.65-0.31-1.35%4,985,700
Oct 26, 202622.6223.1022.1822.96+0.44+1.95%4,205,500
Oct 23, 202622.4422.7622.3122.52-0.17-0.75%4,278,000
Oct 22, 202622.4322.8422.3522.69+0.14+0.62%4,452,400
Oct 21, 202622.9822.9822.2322.55-0.15-0.66%4,860,700
Oct 20, 202623.2923.4722.0322.70-0.79-3.36%8,244,900
Oct 19, 202623.7123.9623.4523.49-0.06-0.25%2,900,300
Oct 16, 202623.8724.1123.4123.55+0.01+0.04%5,166,100
Oct 15, 202622.8323.7922.8023.54+0.99+4.39%6,652,200
Oct 14, 202622.3822.9222.2622.55+0.14+0.62%4,942,900
Oct 13, 202622.6322.7722.2222.41-0.15-0.66%3,345,200
Oct 12, 202622.8822.9322.5522.56-0.36-1.57%4,652,900
Oct 9, 202622.5922.9822.4222.92+0.38+1.69%2,520,300
Oct 8, 202622.0822.6322.0022.54+0.18+0.81%4,570,400
Oct 7, 202622.2622.6222.1622.36-0.12-0.53%4,196,200
Oct 6, 202622.7223.0422.2322.48-0.03-0.13%7,040,800
Oct 5, 202622.0922.7321.7222.51+0.37+1.67%4,788,200
Oct 2, 202622.0422.3621.7722.14+0.37+1.70%5,000,700
Oct 1, 202622.3222.5021.6221.77-0.62-2.77%5,873,600
Sep 30, 202622.6022.8622.3522.39-0.22-0.97%5,364,900
Sep 29, 202622.4822.6922.1622.61+0.16+0.71%5,405,500
Sep 28, 202622.0122.6421.9222.45+0.14+0.63%6,593,500
Sep 25, 202622.3522.7222.1022.31-0.04-0.18%6,454,600
Sep 24, 202622.5922.6321.7522.35-0.22-0.97%7,643,600
Sep 23, 202622.8223.3922.5122.57-0.36-1.57%5,336,500
Sep 22, 202622.5323.1822.5122.93+0.50+2.23%5,608,800
Sep 21, 202622.5822.5822.1722.43+0.01+0.04%4,608,500
Sep 18, 202622.7722.8822.2822.42-0.32-1.41%7,946,500
Sep 17, 202623.3423.6322.7322.74-0.12-0.52%4,609,600
Sep 16, 202623.0823.4022.6922.86-0.14-0.61%7,030,000
Sep 15, 202623.1623.4722.6523.00-0.15-0.65%8,250,400
Sep 14, 202623.5023.5223.0223.15-0.02-0.09%3,881,700
Sep 11, 202623.2023.3222.6523.17+0.31+1.36%4,738,400
Sep 10, 202623.3723.6122.8622.86-0.69-2.93%5,633,900
Sep 9, 202623.9123.9623.5023.55-0.42-1.75%3,881,200
Sep 8, 202624.3724.3823.8723.97-0.53-2.16%3,911,100
Sep 4, 202624.2024.7124.0024.50+0.08+0.33%3,718,000
Sep 3, 202624.9425.0723.7424.42-0.26-1.05%5,924,700
Sep 2, 202623.9724.9223.8724.68+0.77+3.22%6,741,600
Sep 1, 202624.0424.4023.9023.91-0.01-0.04%3,946,800
Aug 31, 202623.9724.0223.4123.92-0.19-0.79%5,359,800
Aug 28, 202624.4524.7623.9924.11-0.38-1.55%4,165,400
Aug 27, 202624.9125.0424.4224.49-0.59-2.35%4,093,400
Aug 26, 202625.0225.1924.8425.08-0.01-0.04%4,153,400
Aug 25, 202624.6025.4124.4625.09+0.67+2.74%5,311,600
Aug 24, 202624.1124.5424.0324.42+0.45+1.88%3,952,100
Aug 21, 202623.9124.1523.6923.97+0.41+1.74%4,755,600
Aug 20, 202624.2124.3723.3823.56-0.94-3.84%4,935,000
Aug 19, 202624.0824.5724.0024.50+0.86+3.64%3,973,900
Aug 18, 202623.5923.8523.4423.64+0.03+0.13%5,083,100
Aug 17, 202623.4423.8123.0823.61-0.06-0.25%7,147,400
Aug 14, 202622.7523.6922.6723.67+1.16+5.15%6,497,000

65 days, newest first. Daily bars as drawn on the ELAN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.