Free Trial

Elanco Animal Health (ELAN) Stock Chart & Stock Price History

Elanco Animal Health logo
$13.20 +0.54 (+4.27%)
Closing price 03:59 PM Eastern
Extended Trading
$13.18 -0.02 (-0.15%)
As of 05:49 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.

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 decreased 21.38%, with a year-to-date return of 9.00%. In the past month, the stock has increased 39.68%, reflecting recent market activity.

As of the latest close, Elanco Animal Health traded at $12.66 with a market cap of $6.29 billion and volume of 4.74 million shares. Five years ago, the stock traded at $21.13, representing a 37.53% decrease over that period. At the time, it had a market cap of $7.56 billion and a volume of 9.93 million shares.

Receive ELAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Elanco Animal Health and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+4.10%
1 Month
Performance
+39.68%
3 Month
Performance
+20.82%
Year-To-Date
Performance
+9.00%
1 Year
Performance
-21.38%
5 Year
Performance
-37.53%

ELAN Stock Chart for Tuesday, May, 27, 2025

Elanco Animal Health Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2025$12.66$13.20
+4.24%
$13.33$12.907.54 million shs$6.56 billion
05/26/2025$12.66$12.66$12.74$12.404.74 million shs$6.29 billion
05/23/2025$12.68$12.66
-0.13%
$12.74$12.404.74 million shs$6.29 billion
05/22/2025$12.64$12.68
+0.36%
$12.79$12.474.88 million shs$6.30 billion
05/21/2025$13.08$12.64
-3.40%
$13.07$12.553.92 million shs$6.28 billion
05/20/2025$13.24$13.08
-1.21%
$13.38$12.945.91 million shs$6.50 billion
05/19/2025$12.94$13.24
+2.36%
$13.28$12.687.56 million shs$6.58 billion
05/16/2025$12.95$12.94
-0.12%
$13.01$12.804.51 million shs$6.42 billion
05/15/2025$12.88$12.95
+0.54%
$13.00$12.675.10 million shs$6.43 billion
05/14/2025$13.06$12.88
-1.38%
$13.10$12.746.55 million shs$6.40 billion
05/13/2025$12.82$13.06
+1.90%
$13.21$12.619.08 million shs$6.48 billion
05/12/2025$12.02$12.82
+6.62%
$12.91$12.307.58 million shs$6.36 billion
05/09/2025$12.29$12.02
-2.16%
$12.28$11.928.52 million shs$5.97 billion
05/08/2025$12.05$12.29
+1.95%
$12.50$11.839.69 million shs$6.10 billion
05/07/2025$9.53$12.05
+26.44%
$12.14$10.7522.25 million shs$5.98 billion
05/06/2025$9.63$9.53
-1.07%
$9.74$9.426.91 million shs$4.73 billion
05/05/2025$9.75$9.63
-1.15%
$9.79$9.514.37 million shs$4.78 billion
05/02/2025$9.48$9.75
+2.85%
$9.91$9.703.51 million shs$4.84 billion
05/01/2025$9.48$9.48
-0.05%
$9.64$9.323.22 million shs$4.70 billion
04/30/2025$9.76$9.48
-2.83%
$9.64$9.374.29 million shs$4.71 billion
04/29/2025$9.51$9.76
+2.59%
$9.77$9.336.44 million shs$4.84 billion
04/28/2025$9.45$9.51
+0.63%
$9.61$9.405.25 million shs$4.72 billion

This page (NYSE:ELAN) was last updated on 5/27/2025 by MarketBeat.com Staff
From Our Partners