ELAN - Elanco Animal Health Inc
22.61
-1.070 -4.732%
Share volume: 4,863,712
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$23.68
-1.07
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $23.65 | $23.65 | $23.85 | $23.85 | $22.61 | $22.61 | $22.61 | $22.61 | 4,863,712 | $4,863,712.00 |
| 04-20-2026 | $23.41 | $23.41 | $23.81 | $23.81 | $23.33 | $23.33 | $23.68 | $23.68 | 2,692,087 | $2,692,087.00 |
| 04-17-2026 | $23.51 | $23.51 | $24.05 | $24.05 | $23.25 | $23.25 | $23.68 | $23.68 | 3,631,929 | $3,631,929.00 |
| 04-16-2026 | $23.22 | $23.22 | $23.41 | $23.41 | $22.87 | $22.87 | $23.13 | $23.13 | 4,061,140 | $4,061,140.00 |
| 04-15-2026 | $24.23 | $24.23 | $24.43 | $24.43 | $23.03 | $23.03 | $23.23 | $23.23 | 4,220,093 | $4,220,093.00 |
| 04-14-2026 | $23.93 | $23.93 | $24.37 | $24.37 | $23.90 | $23.90 | $24.11 | $24.11 | 2,611,526 | $2,611,526.00 |
| 04-13-2026 | $23.02 | $23.02 | $23.97 | $23.97 | $22.99 | $22.99 | $23.86 | $23.86 | 5,716,576 | $5,716,576.00 |
| 04-10-2026 | $23.65 | $23.65 | $23.90 | $23.90 | $22.83 | $22.83 | $23.13 | $23.13 | 3,442,128 | $3,442,128.00 |
| 04-09-2026 | $23.44 | $23.44 | $24.16 | $24.16 | $22.61 | $22.61 | $23.46 | $23.46 | 4,505,034 | $4,505,034.00 |
| 04-08-2026 | $23.31 | $23.31 | $23.98 | $23.98 | $23.31 | $23.31 | $23.60 | $23.60 | 5,221,196 | $5,221,196.00 |