Skip to main content
ELAN logo

Elanco Animal Health Incorporated

ELANNYSEHealthcareDrug Manufacturers - Specialty & Generic

$22.96Today:- (-)1Y +4.23%

As of Oct 26, 2026 close

Market cap
$11.62B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$19.40$27.98
Volume (live)
-
Avg. volume (3M)
5.36M

Elanco Animal Health Incorporated (ELAN) Historical Stock Prices

Analyze Elanco Animal Health Incorporated (ELAN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Elanco Animal Health Incorporated (ELAN) Interactive Price Chart

Interactive historical price chart showing Elanco Animal Health Incorporated stock price movements and trends across multiple time periods.

Loading chart...

ELAN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ELAN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202622.6223.1022.1822.9622.964.21M
Oct 23, 202622.4422.7622.3122.5222.524.28M
Oct 22, 202622.4322.8422.3522.6922.694.45M
Oct 21, 202622.9822.9822.2322.5522.554.86M
Oct 20, 202623.2923.4722.0322.7022.708.25M
Oct 19, 202623.7123.9623.4523.4923.492.90M
Oct 16, 202623.8724.1123.4123.5523.555.17M
Oct 15, 202622.8323.7922.8023.5423.546.65M
Oct 14, 202622.3822.9222.2722.5522.554.94M
Oct 13, 202622.6322.7722.2222.4122.413.35M
Oct 12, 202622.8822.9322.5522.5622.564.65M
Oct 9, 202622.5922.9822.4222.9222.922.52M
Oct 8, 202622.0822.6322.0022.5422.544.57M
Oct 7, 202622.2622.6222.1622.3622.364.19M
Oct 6, 202622.7223.0422.2322.4822.487.04M
Oct 5, 202622.0922.7321.7222.5122.514.72M
Oct 2, 202622.0422.3621.7722.1422.144.99M
Oct 1, 202622.3222.5021.6221.7721.775.87M
Sep 30, 202622.6022.8622.3522.3922.395.28M
Sep 29, 202622.4822.6822.1622.6122.615.41M
Sep 28, 202622.0122.6421.9222.4522.455.63M
Sep 25, 202622.3522.7122.1022.3122.316.41M
Sep 24, 202622.5922.6321.7522.3522.357.62M
Sep 23, 202622.8223.3922.5122.5722.575.16M
Sep 22, 202622.5323.1822.5122.9322.935.61M
Sep 21, 202622.5822.5822.1622.4322.434.50M
Sep 18, 202622.7722.8822.2722.4222.427.78M
Sep 17, 202623.3423.6322.7322.7422.744.60M
Sep 16, 202623.0823.4022.6822.8622.867.03M
Sep 15, 202623.1623.4722.6523.0023.008.05M
Sep 14, 202623.5023.5223.0223.1523.153.86M
Sep 11, 202623.2023.3222.6523.1723.174.74M
Sep 10, 202623.3723.6122.8622.8622.865.63M
Sep 9, 202623.9123.9623.5023.5523.553.88M
Sep 8, 202624.3724.3823.8723.9723.973.89M
Sep 4, 202624.2024.7124.0024.5024.503.72M
Sep 3, 202624.9425.0723.7424.4224.425.92M
Sep 2, 202623.9724.9223.8724.6824.686.72M
Sep 1, 202624.0424.3923.9023.9123.913.90M
Aug 31, 202623.9724.0223.4123.9223.925.23M
Aug 28, 202624.4524.7523.9924.1124.114.17M
Aug 27, 202624.9125.0424.4224.4924.494.09M
Aug 26, 202625.0225.1924.8425.0825.084.15M
Aug 25, 202624.6025.4124.4625.0925.095.30M
Aug 24, 202624.1124.5424.0324.4224.423.95M
Aug 21, 202623.9124.1523.6823.9723.974.74M
Aug 20, 202624.2124.3723.3823.5623.564.57M
Aug 19, 202624.0824.5724.0024.5024.503.97M
Aug 18, 202623.5923.8523.4423.6423.645.06M
Aug 17, 202623.4423.8123.0823.6123.616.87M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.