ELAN - Elanco Animal Health Inc
23.92
-0.520 -2.174%
Share volume: 4,497,013
Last Updated: 03-05-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.31%
PREVIOUS CLOSE
CHG
CHG%
$24.44
-0.52
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $24.06 | $24.06 | $24.32 | $24.32 | $23.57 | $23.57 | $23.92 | $23.92 | 4,497,013 | $4,497,013.00 |
| 03-04-2026 | $24.87 | $24.87 | $25.17 | $25.17 | $24.41 | $24.41 | $24.44 | $24.44 | 4,091,327 | $4,091,327.00 |
| 03-03-2026 | $25.46 | $25.46 | $25.48 | $25.48 | $24.52 | $24.52 | $24.88 | $24.88 | 2,601,416 | $2,601,416.00 |
| 03-02-2026 | $26.01 | $26.01 | $26.35 | $26.35 | $25.70 | $25.70 | $26.09 | $26.09 | 3,220,161 | $3,220,161.00 |
| 02-27-2026 | $26.01 | $26.01 | $26.60 | $26.60 | $26.01 | $26.01 | $26.40 | $26.40 | 4,933,458 | $4,933,458.00 |
| 02-26-2026 | $26.81 | $26.81 | $26.93 | $26.93 | $26.11 | $26.11 | $26.19 | $26.19 | 5,234,756 | $5,234,756.00 |
| 02-25-2026 | $26.56 | $26.56 | $27.72 | $27.72 | $26.51 | $26.51 | $26.84 | $26.84 | 7,567,223 | $7,567,223.00 |
| 02-24-2026 | $24.06 | $24.06 | $26.87 | $26.87 | $23.53 | $23.53 | $26.38 | $26.38 | 8,607,260 | $8,607,260.00 |
| 02-23-2026 | $24.81 | $24.81 | $25.04 | $25.04 | $24.30 | $24.30 | $24.75 | $24.75 | 3,775,182 | $3,775,182.00 |
| 02-20-2026 | $24.95 | $24.95 | $25.29 | $25.29 | $24.79 | $24.79 | $24.98 | $24.98 | 4,957,440 | $4,957,440.00 |