Elanco Animal Health (ELAN) Stock Chart & Stock Price History $18.26 -0.52 (-2.74%) As of 01:20 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFDA EventsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Elanco Animal Health Stock Price Performance The Elanco Animal Health (ELAN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 26.93%, with a year-to-date return of 50.83%. In the past month, the stock has increased 4.85%, reflecting recent market activity. As of the latest close, Elanco Animal Health traded at $18.79 with a market cap of $9.34 billion and volume of 3.60 million shares. Five years ago, the stock traded at $27.08, representing a 32.55% decrease over that period. At the time, it had a market cap of $11.36 billion and a volume of 2.50 million shares. 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-0.71%1 Month Performance+4.85%3 Month Performance+28.72%Year-To-Date Performance+50.83%1 Year Performance+26.93%5 Year Performance-32.55% ELAN Stock Chart for Friday, September, 12, 2025 ELAN Chart by TradingView Elanco Animal Health Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/11/2025$18.35$18.79+2.41%$18.91$18.353.60 million shs$9.34 billion09/10/2025$18.79$18.35-2.37%$18.94$18.334.02 million shs$9.12 billion09/09/2025$19.02$18.79-1.19%$19.07$18.564.64 million shs$9.34 billion09/08/2025$18.40$19.02+3.40%$19.08$18.348.43 million shs$9.45 billion09/05/2025$17.47$18.40+5.32%$18.44$17.516.92 million shs$9.14 billion09/04/2025$17.34$17.47+0.73%$17.50$17.117.16 million shs$8.68 billion09/03/2025$17.87$17.34-2.97%$17.86$17.136.43 million shs$8.61 billion09/02/2025$18.38$17.87-2.75%$18.12$17.789.92 million shs$8.88 billion09/01/2025$18.38$18.38$18.57$18.1671.27 million shs$9.13 billion08/29/2025$18.47$18.38-0.54%$18.57$18.1671.27 million shs$9.13 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. 08/28/2025$18.52$18.47-0.27%$18.62$18.3712.74 million shs$9.18 billion08/27/2025$17.92$18.52+3.40%$18.87$18.4122.44 million shs$9.20 billion08/26/2025$17.80$17.92+0.65%$17.98$17.733.13 million shs$8.90 billion08/25/2025$17.89$17.80-0.52%$17.91$17.713.52 million shs$8.84 billion08/22/2025$17.51$17.89+2.22%$18.00$17.416.72 million shs$8.89 billion08/21/2025$17.44$17.51+0.37%$17.71$17.336.86 million shs$8.70 billion08/20/2025$17.53$17.44-0.49%$17.65$17.347.10 million shs$8.66 billion08/19/2025$17.72$17.53-1.07%$17.84$17.465.70 million shs$8.71 billion08/18/2025$17.97$17.72-1.42%$18.00$17.664.01 million shs$8.80 billion08/15/2025$17.99$17.97-0.12%$18.08$17.756.85 million shs$8.93 billion08/14/2025$17.83$17.99+0.90%$18.00$17.394.48 million shs$8.94 billion08/13/2025$17.42$17.83+2.35%$17.83$17.425.58 million shs$8.86 billion08/12/2025$17.10$17.42+1.85%$17.48$17.085.88 million shs$8.65 billion08/11/2025$16.61$17.10+2.97%$17.29$16.899.65 million shs$8.50 billion Related Companies INSM Stock Chart BNTX Stock Chart TEVA Stock Chart SMMT Stock Chart GMAB Stock Chart ASND Stock Chart VTRS Stock Chart RDY Stock Chart QGEN Stock Chart BBIO 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 9/12/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredIRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredTrump’s Plan May Undo 1933’s Biggest Financial InjusticeTrump's Reset Can Give Birth To America's Greatest Era Yet A 90-Year cycle may end soon, creating real weal...American Hartford Gold | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | Sponsored2013 Bitcoin miner reveals his trading system (free)There are 18,347 cryptocurrencies in the market right now. 99% of them will fail. And trying to pick winner...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
