Elanco Animal Health Stock Price History
NYSE: ELANHealth CareBiotechnology: Pharmaceutical PreparationsUSD
22.92+0.38 (+1.69%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ELAN price history at a glance
The price history for Elanco Animal Health (ELAN) on this page begins on September 17, 2018, when the stock closed at $34.10; it most recently closed at $22.92 on October 5, 2026. The highest price in this record is $37.61, reached on September 24, 2018; the latest close is 39.1% below that peak. Across the 7 complete calendar years in the table, ELAN finished higher in 3 and lower in 4. Its best year was 2025 (+88.0%) and its worst was 2022 (-56.9%).
Over roughly 8 years the share price changed -32.8%, a -4.8% compound annual price return (excluding dividends). In the last 12 months alone, ELAN has gained 14.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $37.61
- Date of high
- Sep 24, 2018
- Low since 2018
- $7.88
- Date of low
- May 29, 2023
- 52-week high
- $27.98
- 52-week low
- $19.40
- IPO year
- 2018
- Last close
- $22.92
ELAN returns
1 week
+3.52%
1 month
-2.68%
3 months
-7.66%
6 months
-0.91%
Year to date
+1.28%
1 year
+14.20%
3 years
+147.52%
5 years
-29.56%
ELAN price return, excluding dividends.
ELAN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.92 | +1.78% |
| 2025 | 22.52 | +87.98% |
| 2024 | 11.98 | -19.60% |
| 2023 | 14.90 | +21.93% |
| 2022 | 12.22 | -56.94% |
| 2021 | 28.38 | -7.47% |
| 2020 | 30.67 | +5.40% |
| 2019 | 29.10 | -8.58% |
| 2018* | 31.83 | -6.66% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ELAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.59 | 22.98 | 22.42 | 22.92 | +1.69% | |
| 22.08 | 22.63 | 22.00 | 22.54 | +0.81% | |
| 22.26 | 22.62 | 22.16 | 22.36 | -0.53% | |
| 22.72 | 23.04 | 22.23 | 22.48 | -0.13% | |
| 22.09 | 22.73 | 21.72 | 22.51 | +1.67% | |
| 22.04 | 22.36 | 21.77 | 22.14 | +1.70% | |
| 22.32 | 22.50 | 21.62 | 21.77 | -2.77% | |
| 22.60 | 22.86 | 22.35 | 22.39 | -0.97% | |
| 22.48 | 22.69 | 22.16 | 22.61 | +0.71% | |
| 22.01 | 22.64 | 21.92 | 22.45 | +0.63% | |
| 22.35 | 22.72 | 22.10 | 22.31 | -0.18% | |
| 22.59 | 22.63 | 21.75 | 22.35 | -0.97% | |
| 22.82 | 23.39 | 22.51 | 22.57 | -1.57% | |
| 22.53 | 23.18 | 22.51 | 22.93 | +2.23% | |
| 22.58 | 22.58 | 22.17 | 22.43 | +0.04% | |
| 22.77 | 22.88 | 22.28 | 22.42 | -1.41% | |
| 23.34 | 23.63 | 22.73 | 22.74 | -0.52% | |
| 23.08 | 23.40 | 22.69 | 22.86 | -0.61% | |
| 23.16 | 23.47 | 22.65 | 23.00 | -0.65% | |
| 23.50 | 23.52 | 23.02 | 23.15 | -0.09% | |
| 23.20 | 23.32 | 22.65 | 23.17 | +1.36% | |
| 23.37 | 23.61 | 22.86 | 22.86 | -2.93% | |
| 23.91 | 23.96 | 23.50 | 23.55 | -1.75% | |
| 24.37 | 24.38 | 23.87 | 23.97 | -2.16% | |
| 24.20 | 24.71 | 24.00 | 24.50 | +0.33% | |
| 24.94 | 25.07 | 23.74 | 24.42 | -1.05% | |
| 23.97 | 24.92 | 23.87 | 24.68 | +3.22% | |
| 24.04 | 24.40 | 23.90 | 23.91 | -0.04% | |
| 23.97 | 24.02 | 23.41 | 23.92 | -0.79% | |
| 24.45 | 24.76 | 23.99 | 24.11 | -1.55% | |
| 24.91 | 25.04 | 24.42 | 24.49 | -2.35% | |
| 25.02 | 25.19 | 24.84 | 25.08 | -0.04% | |
| 24.60 | 25.41 | 24.46 | 25.09 | +2.74% | |
| 24.11 | 24.54 | 24.03 | 24.42 | +1.88% | |
| 23.91 | 24.15 | 23.69 | 23.97 | +1.74% | |
| 24.21 | 24.37 | 23.38 | 23.56 | -3.84% | |
| 24.08 | 24.57 | 24.00 | 24.50 | +3.64% | |
| 23.59 | 23.85 | 23.44 | 23.64 | +0.13% | |
| 23.44 | 23.81 | 23.08 | 23.61 | -0.25% | |
| 22.75 | 23.69 | 22.67 | 23.67 | +5.15% | |
| 22.31 | 22.68 | 22.17 | 22.51 | +1.72% | |
| 22.40 | 22.50 | 21.75 | 22.13 | -2.64% | |
| 23.00 | 23.07 | 22.55 | 22.73 | +2.02% | |
| 22.12 | 22.81 | 21.32 | 22.28 | +0.72% | |
| 24.38 | 24.41 | 22.02 | 22.12 | -8.60% | |
| 25.35 | 25.35 | 23.60 | 24.20 | -7.70% | |
| 27.08 | 27.98 | 25.10 | 26.22 | +2.42% | |
| 25.74 | 25.98 | 25.30 | 25.60 | -0.47% | |
| 26.29 | 26.45 | 25.40 | 25.72 | -2.46% | |
| 26.46 | 26.47 | 25.77 | 26.37 | -0.34% | |
| 26.64 | 26.87 | 25.93 | 26.46 | +0.27% | |
| 25.66 | 26.39 | 25.39 | 26.39 | +3.41% | |
| 25.59 | 26.08 | 25.42 | 25.52 | +0.43% | |
| 25.25 | 25.63 | 25.14 | 25.41 | +2.01% | |
| 25.12 | 25.27 | 24.60 | 24.91 | +0.52% | |
| 25.31 | 25.54 | 24.59 | 24.78 | -2.21% | |
| 25.48 | 25.95 | 25.23 | 25.34 | -0.55% | |
| 25.29 | 25.82 | 25.04 | 25.48 | +1.35% | |
| 25.91 | 26.21 | 25.11 | 25.14 | -2.67% | |
| 25.26 | 26.37 | 25.26 | 25.83 | -0.46% | |
| 25.36 | 26.33 | 25.21 | 25.95 | +1.61% | |
| 25.66 | 25.89 | 25.30 | 25.54 | -0.04% | |
| 25.53 | 25.61 | 24.85 | 25.55 | +1.63% | |
| 24.62 | 25.27 | 24.51 | 25.14 | +1.29% | |
| 24.55 | 25.08 | 24.12 | 24.82 | +0.81% | |
| 24.79 | 25.33 | 24.43 | 24.62 | -0.28% | |
| 24.26 | 24.81 | 23.73 | 24.69 | +0.20% | |
| 25.10 | 25.20 | 24.39 | 24.64 | -1.95% | |
| 25.11 | 25.29 | 24.76 | 25.13 | +0.52% | |
| 24.32 | 25.03 | 23.99 | 25.00 | +3.78% | |
| 24.36 | 25.20 | 24.06 | 24.09 | -2.11% | |
| 24.69 | 24.89 | 24.13 | 24.61 | -0.53% | |
| 24.65 | 25.13 | 24.44 | 24.74 | +0.69% | |
| 24.25 | 25.19 | 23.90 | 24.57 | +0.82% | |
| 24.30 | 24.60 | 24.02 | 24.37 | +1.71% | |
| 23.52 | 24.20 | 23.51 | 23.96 | +3.36% | |
| 23.71 | 23.95 | 23.07 | 23.18 | -3.01% | |
| 24.15 | 24.54 | 23.88 | 23.90 | -1.32% | |
| 23.85 | 24.51 | 23.69 | 24.22 | +3.55% | |
| 24.09 | 24.42 | 23.15 | 23.39 | -3.47% | |
| 24.29 | 24.40 | 23.80 | 24.23 | -0.25% | |
| 24.90 | 25.07 | 24.14 | 24.29 | +0.50% | |
| 24.27 | 24.41 | 24.01 | 24.17 | +0.50% | |
| 23.14 | 24.12 | 22.76 | 24.05 | +5.16% | |
| 24.37 | 24.46 | 22.77 | 22.87 | -6.65% | |
| 24.04 | 24.68 | 23.95 | 24.50 | +3.46% | |
| 24.02 | 24.24 | 23.19 | 23.68 | +0.21% | |
| 24.62 | 24.98 | 23.55 | 23.63 | -4.37% | |
| 25.07 | 26.23 | 24.56 | 24.71 | +0.57% | |
| 23.53 | 24.63 | 23.42 | 24.57 | +3.98% | |
| 23.51 | 23.70 | 22.99 | 23.63 | -0.17% | |
| 23.43 | 24.00 | 22.83 | 23.67 | -0.75% | |
| 23.99 | 24.41 | 23.64 | 23.85 | -0.54% | |
| 23.80 | 24.40 | 23.29 | 23.98 | +1.22% | |
| 22.96 | 23.98 | 22.82 | 23.69 | +3.81% | |
| 21.75 | 22.99 | 21.63 | 22.82 | +5.02% | |
| 21.33 | 22.05 | 21.30 | 21.73 | +1.92% | |
| 20.50 | 21.33 | 20.07 | 21.32 | +2.25% | |
| 20.12 | 21.11 | 19.85 | 20.85 | +5.30% | |
| 19.78 | 20.24 | 19.40 | 19.80 | -0.65% | |
| 19.79 | 20.29 | 19.68 | 19.93 | +0.35% | |
| 21.27 | 21.29 | 19.74 | 19.86 | -8.23% | |
| 21.91 | 22.17 | 21.60 | 21.64 | -0.73% | |
| 21.45 | 22.09 | 21.40 | 21.80 | +1.73% | |
| 21.72 | 22.02 | 21.18 | 21.43 | -1.34% | |
| 23.73 | 23.96 | 21.64 | 21.72 | -8.16% | |
| 24.16 | 24.58 | 22.91 | 23.65 | -1.50% | |
| 26.12 | 26.16 | 23.54 | 24.01 | -8.29% | |
| 23.25 | 26.29 | 22.86 | 26.18 | +13.88% | |
| 22.69 | 23.29 | 22.41 | 22.99 | +2.13% | |
| 22.46 | 22.96 | 22.41 | 22.51 | 0.00% | |
| 22.41 | 22.74 | 22.20 | 22.51 | +0.63% | |
| 21.94 | 22.44 | 21.78 | 22.37 | +2.61% | |
| 22.07 | 22.19 | 21.62 | 21.80 | -1.58% | |
| 22.33 | 22.75 | 22.10 | 22.15 | +0.27% | |
| 22.70 | 22.93 | 22.02 | 22.09 | -2.90% | |
| 22.37 | 22.78 | 22.08 | 22.75 | +1.61% | |
| 22.38 | 22.56 | 21.76 | 22.39 | -0.31% | |
| 22.79 | 22.79 | 22.31 | 22.46 | -0.66% | |
| 23.65 | 23.85 | 22.61 | 22.61 | -4.52% | |
| 23.41 | 23.81 | 23.33 | 23.68 | 0.00% | |
| 23.51 | 24.05 | 23.25 | 23.68 | +2.38% | |
| 23.22 | 23.41 | 22.87 | 23.13 | -0.43% | |
| 24.23 | 24.43 | 23.03 | 23.23 | -3.65% | |
| 23.93 | 24.37 | 23.90 | 24.11 | +1.05% | |
| 23.02 | 23.97 | 22.99 | 23.86 | +3.16% | |
| 23.65 | 23.90 | 22.83 | 23.13 | -1.41% | |
| 23.44 | 24.16 | 22.61 | 23.46 | -0.59% | |
| 23.31 | 23.98 | 23.31 | 23.60 | +3.51% | |
| 22.61 | 22.92 | 22.35 | 22.80 | -0.09% | |
| 22.77 | 22.98 | 22.52 | 22.82 | -1.13% | |
| 22.55 | 23.38 | 22.10 | 23.08 | -0.17% | |
| 24.15 | 24.48 | 23.10 | 23.12 | -3.38% | |
| 23.72 | 24.15 | 23.23 | 23.93 | +2.09% | |
| 23.58 | 23.75 | 23.15 | 23.44 | +1.34% | |
| 24.65 | 24.77 | 22.74 | 23.13 | -5.90% | |
| 25.05 | 25.51 | 24.58 | 24.58 | -3.61% | |
| 25.35 | 25.68 | 24.98 | 25.50 | +2.41% | |
| 24.15 | 25.41 | 24.04 | 24.90 | +1.88% | |
| 24.59 | 24.99 | 24.23 | 24.44 | +1.92% | |
| 24.78 | 24.93 | 23.76 | 23.98 | -4.54% | |
| 24.40 | 25.44 | 24.27 | 25.12 | +1.17% | |
| 24.85 | 25.34 | 24.61 | 24.83 | -1.39% | |
| 23.68 | 25.56 | 23.59 | 25.18 | +7.61% | |
| 23.28 | 23.58 | 22.85 | 23.40 | +2.01% | |
| 22.91 | 23.16 | 22.42 | 22.94 | +1.15% | |
| 23.11 | 23.44 | 22.52 | 22.68 | -3.28% | |
| 23.53 | 23.65 | 23.26 | 23.45 | -0.93% | |
| 24.01 | 24.48 | 23.67 | 23.67 | -1.13% | |
| 23.10 | 24.02 | 22.79 | 23.94 | +2.48% | |
| 23.23 | 23.61 | 22.93 | 23.36 | -2.34% | |
| 24.06 | 24.32 | 23.57 | 23.92 | -2.13% | |
| 24.87 | 25.17 | 24.41 | 24.44 | -1.77% | |
| 25.46 | 25.48 | 24.52 | 24.88 | -4.64% | |
| 26.01 | 26.35 | 25.70 | 26.09 | -1.17% | |
| 26.01 | 26.60 | 26.01 | 26.40 | +0.80% | |
| 26.81 | 26.93 | 26.11 | 26.19 | -2.42% | |
| 26.56 | 27.72 | 26.51 | 26.84 | +1.74% | |
| 24.06 | 26.87 | 23.53 | 26.38 | +6.59% | |
| 24.81 | 25.04 | 24.30 | 24.75 | -0.92% | |
| 24.95 | 25.29 | 24.79 | 24.98 | -0.87% | |
| 25.04 | 25.34 | 24.76 | 25.20 | +1.69% | |
| 24.39 | 25.14 | 24.14 | 24.78 | -0.32% | |
| 25.02 | 25.29 | 24.84 | 24.86 | -1.07% | |
| 24.85 | 25.47 | 24.79 | 25.13 | +1.37% | |
| 25.71 | 26.08 | 24.76 | 24.79 | -3.58% | |
| 25.77 | 25.98 | 25.48 | 25.71 | +0.39% | |
| 25.00 | 25.67 | 25.00 | 25.61 | +3.14% | |
| 25.00 | 25.09 | 24.61 | 24.83 | -1.47% | |
| 24.61 | 25.63 | 24.55 | 25.20 | +3.66% | |
| 24.20 | 25.39 | 24.17 | 24.31 | -0.37% | |
| 24.59 | 24.76 | 24.16 | 24.40 | +0.21% | |
| 24.80 | 25.14 | 24.31 | 24.35 | -1.62% | |
| 24.08 | 24.77 | 23.96 | 24.75 | +2.78% | |
| 24.00 | 24.35 | 23.91 | 24.08 | -0.50% | |
| 24.36 | 24.46 | 24.06 | 24.20 | +0.33% | |
| 24.57 | 24.64 | 24.12 | 24.12 | -2.03% | |
| 24.64 | 25.03 | 24.50 | 24.62 | -0.24% | |
| 24.35 | 24.81 | 24.27 | 24.68 | +1.15% | |
| 24.78 | 24.88 | 24.40 | 24.40 | -2.05% | |
| 25.21 | 25.29 | 24.48 | 24.91 | +2.51% | |
| 24.22 | 24.77 | 24.15 | 24.30 | +0.58% | |
| 23.80 | 24.98 | 23.67 | 24.16 | -1.51% | |
| 24.25 | 24.74 | 24.00 | 24.53 | +1.45% | |
| 24.69 | 24.75 | 23.78 | 24.18 | -1.06% | |
| 24.43 | 24.84 | 24.28 | 24.44 | -0.04% | |
| 24.00 | 24.47 | 23.71 | 24.45 | +2.43% | |
| 23.52 | 23.90 | 23.28 | 23.87 | +1.70% | |
| 23.26 | 23.57 | 23.12 | 23.47 | +0.99% | |
| 22.64 | 23.26 | 22.37 | 23.24 | +1.75% | |
| 23.76 | 23.81 | 22.79 | 22.84 | -4.03% | |
| 23.08 | 23.89 | 23.08 | 23.80 | +3.25% | |
| 22.33 | 23.14 | 22.33 | 23.05 | +2.35% | |
| 22.83 | 22.96 | 22.00 | 22.52 | -0.49% | |
| 22.76 | 23.06 | 22.58 | 22.63 | -0.57% | |
| 22.61 | 22.84 | 22.52 | 22.76 | +0.49% | |
| 22.52 | 22.77 | 22.46 | 22.65 | +0.22% | |
| 22.43 | 22.63 | 22.29 | 22.60 | +0.98% | |
| 22.20 | 22.48 | 22.10 | 22.38 | +0.72% | |
| 22.24 | 22.41 | 21.95 | 22.22 | -0.36% | |
| 22.31 | 22.57 | 22.23 | 22.30 | 0.00% | |
| 22.14 | 22.35 | 21.94 | 22.30 | +0.95% | |
| 22.30 | 22.69 | 22.02 | 22.09 | +0.05% | |
| 22.55 | 22.67 | 22.00 | 22.08 | -1.82% | |
| 22.50 | 22.56 | 21.77 | 22.49 | +3.64% | |
| 21.50 | 21.85 | 21.43 | 21.70 | +1.93% | |
| 21.30 | 21.50 | 20.97 | 21.29 | +0.09% | |
| 21.33 | 21.86 | 21.22 | 21.27 | -0.14% | |
| 20.68 | 21.30 | 20.50 | 21.30 | +4.26% | |
| 22.00 | 22.03 | 20.41 | 20.43 | -5.81% | |
| 21.95 | 22.19 | 21.53 | 21.69 | -0.96% | |
| 21.93 | 22.03 | 21.71 | 21.90 | -0.41% | |
| 21.99 | 22.14 | 21.60 | 21.99 | -0.86% | |
| 22.63 | 22.75 | 22.16 | 22.18 | -1.38% | |
| 22.64 | 22.76 | 22.36 | 22.49 | -0.57% | |
| 23.02 | 23.39 | 22.58 | 22.62 | -2.79% | |
| 23.52 | 23.52 | 23.08 | 23.27 | -0.17% | |
| 23.41 | 23.70 | 23.29 | 23.31 | -0.51% | |
| 23.20 | 23.59 | 23.12 | 23.43 | +1.47% | |
| 22.35 | 23.17 | 22.26 | 23.09 | +3.78% | |
| 21.64 | 22.29 | 21.44 | 22.25 | +4.76% | |
| 21.69 | 22.00 | 21.07 | 21.24 | -1.03% | |
| 21.63 | 22.22 | 21.03 | 21.46 | +0.33% | |
| 21.30 | 21.63 | 20.99 | 21.39 | -0.14% | |
| 21.05 | 21.70 | 20.95 | 21.42 | +1.56% | |
| 21.69 | 21.90 | 21.07 | 21.09 | -4.09% | |
| 22.09 | 22.31 | 21.79 | 21.99 | -0.27% | |
| 22.90 | 23.09 | 22.01 | 22.05 | -3.54% | |
| 22.24 | 23.00 | 22.22 | 22.86 | +2.65% | |
| 21.99 | 22.40 | 21.75 | 22.27 | +3.63% | |
| 21.29 | 21.62 | 20.83 | 21.49 | -0.14% | |
| 21.74 | 21.95 | 21.04 | 21.52 | -0.37% | |
| 22.93 | 22.98 | 21.37 | 21.60 | -4.00% | |
| 22.23 | 22.84 | 22.15 | 22.50 | -1.53% | |
| 22.05 | 22.96 | 21.90 | 22.85 | +3.16% | |
| 22.52 | 22.84 | 22.13 | 22.15 | -1.86% | |
| 22.40 | 22.86 | 22.34 | 22.57 | -0.09% | |
| 22.06 | 22.73 | 21.97 | 22.59 | +2.12% | |
| 22.16 | 22.27 | 21.80 | 22.12 | -0.67% | |
| 22.45 | 22.45 | 21.99 | 22.27 | +1.00% | |
| 21.94 | 22.26 | 21.86 | 22.05 | +1.29% | |
| 21.58 | 21.78 | 21.22 | 21.77 | +0.60% | |
| 21.56 | 21.76 | 21.19 | 21.64 | +0.09% | |
| 21.77 | 21.77 | 21.41 | 21.62 | -0.46% | |
| 21.59 | 21.82 | 21.47 | 21.72 | +1.40% | |
| 20.47 | 21.45 | 20.27 | 21.42 | +4.39% | |
| 20.70 | 20.75 | 20.21 | 20.52 | +0.05% | |
| 20.33 | 20.63 | 20.08 | 20.51 | +1.43% | |
| 19.70 | 20.65 | 19.61 | 20.22 | +0.90% | |
| 20.05 | 20.38 | 19.97 | 20.04 | +1.42% | |
| 20.10 | 20.28 | 19.45 | 19.76 | -1.54% | |
| 20.55 | 20.60 | 20.05 | 20.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ELAN chart for longer ranges.