Elanco Animal Health (ELAN) Stock Chart & Stock Price History $9.74 +0.28 (+2.90%) Closing price 05/2/2025 03:59 PM EasternExtended Trading$9.70 -0.05 (-0.51%) As of 05/2/2025 07:51 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Elanco Animal Health Stock Price Performance 5 Day Performance-0.11%1 Month Performance+6.33%3 Month Performance-15.37%6 Month Performance-22.41%Year-To-Date Performance-19.53%1 Year Performance-27.97% Receive ELAN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Elanco Animal Health and its competitors with MarketBeat's FREE daily newsletter. Email Address ELAN Stock Chart for Sunday, May, 4, 2025 ELAN Chart by TradingView Elanco Animal Health Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$9.48$9.75+2.85%$9.91$9.703.51 million shs$4.84 billion05/01/2025$9.48$9.48-0.05%$9.64$9.323.22 million shs$4.70 billion04/30/2025$9.76$9.48-2.83%$9.64$9.374.29 million shs$4.71 billion04/29/2025$9.51$9.76+2.59%$9.77$9.336.44 million shs$4.84 billion04/28/2025$9.45$9.51+0.63%$9.61$9.405.25 million shs$4.72 billion04/25/2025$9.45$9.45$9.48$9.264.40 million shs$4.69 billion04/24/2025$9.20$9.45+2.72%$9.67$9.145.45 million shs$4.69 billion04/23/2025$8.90$9.20+3.43%$9.51$9.135.91 million shs$4.57 billion04/22/2025$8.48$8.90+4.89%$8.92$8.594.68 million shs$4.42 billion04/21/2025$8.44$8.48+0.43%$8.55$8.334.86 million shs$4.21 billion Get the Latest News and Ratings for ELAN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Elanco Animal Health and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$8.44$8.44$8.46$8.025.41 million shs$4.19 billion04/17/2025$8.14$8.44+3.73%$8.46$8.025.41 million shs$4.19 billion04/16/2025$8.24$8.14-1.26%$8.43$8.096.39 million shs$4.04 billion04/15/2025$8.69$8.24-5.13%$8.80$8.204.91 million shs$4.09 billion04/14/2025$8.64$8.69+0.58%$8.85$8.485.21 million shs$4.31 billion04/11/2025$8.70$8.64-0.72%$8.72$8.215.85 million shs$4.29 billion04/10/2025$9.42$8.70-7.61%$9.15$8.226.17 million shs$4.32 billion04/09/2025$8.32$9.42+13.29%$9.50$8.0312.59 million shs$4.68 billion04/09/2025$8.32$9.42+13.29%$9.50$8.0312.59 million shs$4.68 billion04/08/2025$8.95$8.32-7.04%$9.27$8.198.04 million shs$4.13 billion04/08/2025$8.95$8.32-7.04%$9.27$8.198.04 million shs$4.13 billion04/07/2025$9.17$8.95-2.40%$9.39$8.448.54 million shs$4.44 billion04/04/2025$9.68$9.17-5.27%$9.61$8.809.13 million shs$4.55 billion04/03/2025$10.80$9.68-10.42%$10.50$9.678.76 million shs$4.79 billion Related Companies SMMT Stock Chart TEVA Stock Chart ITCI Stock Chart GMAB Stock Chart RDY Stock Chart MRNA Stock Chart ASND Stock Chart VTRS Stock Chart QGEN Stock Chart ROIV Stock Chart Receive ELAN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Elanco Animal Health and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ELAN) was last updated on 5/4/2025 by MarketBeat.com Staff From Our PartnersDOGE officially begins retirement transformationElon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...Altimetry | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredWhy Elon put $51 million into thisWhile fear dominates the headlines, a silent breakthrough could turn panic into profit. The future of AI fa...True Market Insiders | SponsoredElon Musk is all in on these robots …Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...Weiss Ratings | SponsoredIf you missed your chance with Tesla...Elon Musk is moments from launching a revolutionary technology some Silicon Valley insiders are calling "The F...Brownstone Research | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredWill May start the next "Great Depression?"You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...Behind the Markets | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Elanco Animal Health Incorporated Please log in to your account or sign up in order to add this asset to your watchlist. Share Elanco Animal Health With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ELAN Stock Free ELAN Stock Alerts