Elanco Animal Health (ELAN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 24.38 | 24.41 | 22.02 | 22.12 | -8.60% | 22,074,900 |
| 2026-08-06 | 25.35 | 25.35 | 23.60 | 24.20 | -7.70% | 17,210,900 |
| 2026-08-05 | 27.08 | 27.98 | 25.10 | 26.22 | +2.42% | 13,867,200 |
| 2026-08-04 | 25.74 | 25.98 | 25.30 | 25.60 | -0.47% | 9,071,200 |
| 2026-08-03 | 26.29 | 26.45 | 25.40 | 25.72 | -2.46% | 5,391,500 |
| 2026-07-31 | 26.46 | 26.47 | 25.77 | 26.37 | -0.34% | 5,193,900 |
| 2026-07-30 | 26.64 | 26.87 | 25.93 | 26.46 | +0.27% | 7,704,300 |
| 2026-07-29 | 25.66 | 26.39 | 25.39 | 26.39 | +3.41% | 6,610,900 |
| 2026-07-28 | 25.59 | 26.08 | 25.42 | 25.52 | +0.43% | 4,279,400 |
| 2026-07-27 | 25.25 | 25.63 | 25.14 | 25.41 | +2.01% | 2,709,500 |
| 2026-07-24 | 25.12 | 25.27 | 24.60 | 24.91 | +0.52% | 4,076,200 |
| 2026-07-23 | 25.31 | 25.54 | 24.59 | 24.78 | -2.21% | 5,910,900 |
| 2026-07-22 | 25.48 | 25.95 | 25.23 | 25.34 | -0.55% | 5,321,900 |
| 2026-07-21 | 25.29 | 25.82 | 25.04 | 25.48 | +1.35% | 5,522,750 |
| 2026-07-20 | 25.91 | 26.21 | 25.11 | 25.14 | -2.67% | 3,666,136 |
| 2026-07-17 | 25.26 | 26.37 | 25.26 | 25.83 | -0.46% | 4,011,400 |
| 2026-07-16 | 25.36 | 26.33 | 25.21 | 25.95 | +1.61% | 4,097,700 |
| 2026-07-15 | 25.66 | 25.89 | 25.30 | 25.54 | -0.04% | 4,089,200 |
| 2026-07-14 | 25.53 | 25.61 | 24.85 | 25.55 | +1.63% | 4,615,200 |
| 2026-07-13 | 24.62 | 25.27 | 24.51 | 25.14 | +1.29% | 3,208,900 |
| 2026-07-10 | 24.55 | 25.08 | 24.12 | 24.82 | +0.81% | 3,875,900 |
| 2026-07-09 | 24.79 | 25.33 | 24.43 | 24.62 | -0.28% | 3,817,000 |
| 2026-07-08 | 24.26 | 24.81 | 23.73 | 24.69 | +0.20% | 4,617,000 |
| 2026-07-07 | 25.10 | 25.20 | 24.39 | 24.64 | -1.95% | 3,666,600 |
| 2026-07-06 | 25.11 | 25.29 | 24.76 | 25.13 | +0.52% | 4,227,100 |
| 2026-07-02 | 24.32 | 25.03 | 23.99 | 25.00 | +3.78% | 5,689,300 |
| 2026-07-01 | 24.36 | 25.20 | 24.06 | 24.09 | -2.11% | 4,704,900 |
| 2026-06-30 | 24.69 | 24.89 | 24.13 | 24.61 | -0.53% | 3,475,800 |
| 2026-06-29 | 24.65 | 25.13 | 24.44 | 24.74 | +0.69% | 3,311,000 |
| 2026-06-26 | 24.25 | 25.19 | 23.90 | 24.57 | +0.82% | 6,057,300 |
| 2026-06-25 | 24.30 | 24.60 | 24.02 | 24.37 | +1.71% | 3,683,900 |
| 2026-06-24 | 23.52 | 24.20 | 23.51 | 23.96 | +3.36% | 3,953,800 |
| 2026-06-23 | 23.71 | 23.95 | 23.07 | 23.18 | -3.01% | 4,643,400 |
| 2026-06-22 | 24.15 | 24.54 | 23.88 | 23.90 | -1.32% | 5,350,100 |
| 2026-06-18 | 23.85 | 24.51 | 23.69 | 24.22 | +3.55% | 10,244,000 |
| 2026-06-17 | 24.09 | 24.42 | 23.15 | 23.39 | -3.47% | 6,540,500 |
| 2026-06-16 | 24.29 | 24.40 | 23.80 | 24.23 | -0.25% | 3,681,700 |
| 2026-06-15 | 24.90 | 25.07 | 24.14 | 24.29 | +0.50% | 4,476,700 |
| 2026-06-12 | 24.27 | 24.41 | 24.01 | 24.17 | +0.50% | 4,512,100 |
| 2026-06-11 | 23.14 | 24.12 | 22.76 | 24.05 | +5.16% | 4,735,400 |
| 2026-06-10 | 24.37 | 24.46 | 22.77 | 22.87 | -6.65% | 7,947,600 |
| 2026-06-09 | 24.04 | 24.68 | 23.95 | 24.50 | +3.46% | 5,131,200 |
| 2026-06-08 | 24.02 | 24.24 | 23.19 | 23.68 | +0.21% | 5,272,600 |
| 2026-06-05 | 24.62 | 24.98 | 23.55 | 23.63 | -4.37% | 4,215,300 |
| 2026-06-04 | 25.07 | 26.23 | 24.56 | 24.71 | +0.57% | 7,598,900 |
| 2026-06-03 | 23.53 | 24.63 | 23.42 | 24.57 | +3.98% | 8,115,500 |
| 2026-06-02 | 23.51 | 23.70 | 22.99 | 23.63 | -0.17% | 3,717,700 |
| 2026-06-01 | 23.43 | 24.00 | 22.83 | 23.67 | -0.75% | 5,324,900 |
| 2026-05-29 | 23.99 | 24.41 | 23.64 | 23.85 | -0.54% | 10,587,400 |
| 2026-05-28 | 23.80 | 24.40 | 23.29 | 23.98 | +1.22% | 6,425,800 |
| 2026-05-27 | 22.96 | 23.98 | 22.82 | 23.69 | +3.81% | 8,281,000 |
| 2026-05-26 | 21.75 | 22.99 | 21.63 | 22.82 | +5.02% | 7,148,300 |
| 2026-05-22 | 21.33 | 22.05 | 21.30 | 21.73 | +1.92% | 5,828,900 |
| 2026-05-21 | 20.50 | 21.33 | 20.07 | 21.32 | +2.25% | 6,126,700 |
| 2026-05-20 | 20.12 | 21.11 | 19.85 | 20.85 | +5.30% | 8,000,700 |
| 2026-05-19 | 19.78 | 20.24 | 19.40 | 19.80 | -0.65% | 7,919,900 |
| 2026-05-18 | 19.79 | 20.29 | 19.68 | 19.93 | +0.35% | 7,877,200 |
| 2026-05-15 | 21.27 | 21.29 | 19.74 | 19.86 | -8.23% | 7,849,400 |
| 2026-05-14 | 21.91 | 22.17 | 21.60 | 21.64 | -0.73% | 4,738,800 |
| 2026-05-13 | 21.45 | 22.09 | 21.40 | 21.80 | +1.73% | 8,468,800 |
| 2026-05-12 | 21.72 | 22.02 | 21.18 | 21.43 | -1.34% | 10,856,900 |
| 2026-05-11 | 23.73 | 23.96 | 21.64 | 21.72 | -8.16% | 8,236,200 |
| 2026-05-08 | 24.16 | 24.58 | 22.91 | 23.65 | -1.50% | 8,288,000 |
| 2026-05-07 | 26.12 | 26.16 | 23.54 | 24.01 | -8.29% | 11,810,700 |
| 2026-05-06 | 23.25 | 26.29 | 22.86 | 26.18 | +13.88% | 12,365,400 |
| 2026-05-05 | 22.69 | 23.29 | 22.41 | 22.99 | +2.13% | 6,295,500 |
| 2026-05-04 | 22.46 | 22.96 | 22.41 | 22.51 | +0.00% | 6,236,000 |
| 2026-05-01 | 22.41 | 22.74 | 22.20 | 22.51 | +0.63% | 4,142,900 |
| 2026-04-30 | 21.94 | 22.44 | 21.78 | 22.37 | +2.61% | 3,250,400 |
| 2026-04-29 | 22.07 | 22.19 | 21.62 | 21.80 | -1.58% | 3,259,800 |
| 2026-04-28 | 22.33 | 22.75 | 22.10 | 22.15 | +0.27% | 4,236,400 |
| 2026-04-27 | 22.70 | 22.93 | 22.02 | 22.09 | -2.90% | 7,490,600 |
| 2026-04-24 | 22.37 | 22.78 | 22.08 | 22.75 | +1.61% | 3,884,300 |
| 2026-04-23 | 22.38 | 22.56 | 21.76 | 22.39 | -0.31% | 3,672,300 |
| 2026-04-22 | 22.79 | 22.79 | 22.31 | 22.46 | -0.66% | 4,925,500 |
| 2026-04-21 | 23.65 | 23.85 | 22.61 | 22.61 | -4.52% | 4,864,300 |
| 2026-04-20 | 23.41 | 23.81 | 23.33 | 23.68 | +0.00% | 2,692,100 |
| 2026-04-17 | 23.51 | 24.05 | 23.25 | 23.68 | +2.38% | 3,631,900 |
| 2026-04-16 | 23.22 | 23.41 | 22.87 | 23.13 | -0.43% | 4,061,100 |
| 2026-04-15 | 24.23 | 24.43 | 23.03 | 23.23 | -3.65% | 4,220,000 |
| 2026-04-14 | 23.93 | 24.37 | 23.90 | 24.11 | +1.05% | 2,611,300 |
| 2026-04-13 | 23.02 | 23.97 | 22.99 | 23.86 | +3.16% | 5,716,500 |
| 2026-04-10 | 23.65 | 23.90 | 22.83 | 23.13 | -1.41% | 3,442,100 |
| 2026-04-09 | 23.44 | 24.16 | 22.61 | 23.46 | -0.59% | 4,505,000 |
| 2026-04-08 | 23.31 | 23.98 | 23.31 | 23.60 | +3.51% | 5,221,200 |
| 2026-04-07 | 22.61 | 22.92 | 22.35 | 22.80 | -0.09% | 3,478,200 |
| 2026-04-06 | 22.77 | 22.98 | 22.52 | 22.82 | -1.13% | 4,661,800 |
| 2026-04-02 | 22.55 | 23.38 | 22.10 | 23.08 | -0.17% | 4,254,900 |
| 2026-04-01 | 24.15 | 24.48 | 23.10 | 23.12 | -3.38% | 4,866,500 |
| 2026-03-31 | 23.72 | 24.15 | 23.23 | 23.93 | +2.09% | 5,342,600 |
| 2026-03-30 | 23.58 | 23.75 | 23.15 | 23.44 | +1.34% | 5,258,000 |
| 2026-03-27 | 24.65 | 24.77 | 22.74 | 23.13 | -5.90% | 5,442,100 |
| 2026-03-26 | 25.05 | 25.51 | 24.58 | 24.58 | -3.61% | 5,211,600 |
| 2026-03-25 | 25.35 | 25.68 | 24.98 | 25.50 | +2.41% | 6,975,700 |
| 2026-03-24 | 24.15 | 25.41 | 24.04 | 24.90 | +1.88% | 7,962,300 |
| 2026-03-23 | 24.59 | 24.99 | 24.23 | 24.44 | +1.92% | 4,430,800 |
| 2026-03-20 | 24.78 | 24.93 | 23.76 | 23.98 | -4.54% | 9,322,800 |
| 2026-03-19 | 24.40 | 25.44 | 24.27 | 25.12 | +1.17% | 6,646,300 |
| 2026-03-18 | 24.85 | 25.34 | 24.61 | 24.83 | -1.39% | 13,037,700 |
| 2026-03-17 | 23.68 | 25.56 | 23.59 | 25.18 | +7.61% | 15,043,600 |
| 2026-03-16 | 23.28 | 23.58 | 22.85 | 23.40 | +2.01% | 3,818,600 |
| 2026-03-13 | 22.91 | 23.16 | 22.42 | 22.94 | +1.15% | 2,963,700 |
| 2026-03-12 | 23.11 | 23.44 | 22.52 | 22.68 | -3.28% | 3,425,500 |
| 2026-03-11 | 23.53 | 23.65 | 23.26 | 23.45 | -0.93% | 3,495,900 |
| 2026-03-10 | 24.01 | 24.48 | 23.66 | 23.67 | -1.13% | 3,982,669 |
| 2026-03-09 | 23.10 | 24.02 | 22.79 | 23.94 | +2.48% | 4,227,108 |
| 2026-03-06 | 23.23 | 23.61 | 22.93 | 23.36 | -2.34% | 3,154,000 |
| 2026-03-05 | 24.06 | 24.32 | 23.57 | 23.92 | -2.13% | 4,497,000 |
| 2026-03-04 | 24.87 | 25.17 | 24.41 | 24.44 | -1.77% | 4,091,200 |
| 2026-03-03 | 25.46 | 25.48 | 24.52 | 24.88 | -4.64% | 2,601,400 |
| 2026-03-02 | 26.01 | 26.35 | 25.70 | 26.09 | -1.17% | 3,220,100 |
| 2026-02-27 | 26.01 | 26.60 | 26.01 | 26.40 | +0.80% | 4,933,200 |
| 2026-02-26 | 26.81 | 26.93 | 26.11 | 26.19 | -2.42% | 5,234,700 |
| 2026-02-25 | 26.56 | 27.72 | 26.51 | 26.84 | +1.74% | 7,567,100 |
| 2026-02-24 | 24.06 | 26.87 | 23.53 | 26.38 | +6.59% | 8,607,300 |
| 2026-02-23 | 24.81 | 25.04 | 24.30 | 24.75 | -0.92% | 3,775,200 |
| 2026-02-20 | 24.95 | 25.29 | 24.79 | 24.98 | -0.87% | 4,957,400 |
| 2026-02-19 | 25.04 | 25.34 | 24.76 | 25.20 | +1.69% | 2,933,700 |
| 2026-02-18 | 24.39 | 25.14 | 24.14 | 24.78 | -0.32% | 5,658,000 |
| 2026-02-17 | 25.02 | 25.29 | 24.84 | 24.86 | -1.07% | 3,415,400 |
| 2026-02-13 | 24.85 | 25.47 | 24.79 | 25.13 | +1.37% | 3,343,500 |
| 2026-02-12 | 25.71 | 26.08 | 24.76 | 24.79 | -3.58% | 6,289,400 |
| 2026-02-11 | 25.77 | 25.98 | 25.48 | 25.71 | +0.39% | 5,586,200 |
| 2026-02-10 | 25.00 | 25.67 | 25.00 | 25.61 | +3.14% | 3,139,800 |
| 2026-02-09 | 25.00 | 25.09 | 24.61 | 24.83 | -1.47% | 3,182,600 |
| 2026-02-06 | 24.61 | 25.63 | 24.55 | 25.20 | +3.66% | 5,821,400 |
| 2026-02-05 | 24.20 | 25.39 | 24.17 | 24.31 | -0.37% | 6,675,200 |
| 2026-02-04 | 24.59 | 24.76 | 24.16 | 24.40 | +0.21% | 4,556,200 |
| 2026-02-03 | 24.80 | 25.14 | 24.31 | 24.35 | -1.62% | 3,613,700 |
| 2026-02-02 | 24.08 | 24.77 | 23.96 | 24.75 | +2.78% | 3,502,000 |
| 2026-01-30 | 24.00 | 24.35 | 23.91 | 24.08 | -0.50% | 3,101,400 |
| 2026-01-29 | 24.36 | 24.46 | 24.06 | 24.20 | +0.33% | 3,514,700 |
| 2026-01-28 | 24.57 | 24.64 | 24.12 | 24.12 | -2.03% | 2,375,300 |
| 2026-01-27 | 24.64 | 25.03 | 24.50 | 24.62 | -0.24% | 2,757,000 |
| 2026-01-26 | 24.35 | 24.81 | 24.27 | 24.68 | +1.15% | 3,831,500 |
| 2026-01-23 | 24.78 | 24.88 | 24.40 | 24.40 | -2.05% | 5,345,900 |
| 2026-01-22 | 25.21 | 25.29 | 24.48 | 24.91 | +2.51% | 8,184,300 |
| 2026-01-21 | 24.22 | 24.77 | 24.15 | 24.30 | +0.58% | 4,835,100 |
| 2026-01-20 | 23.80 | 24.98 | 23.67 | 24.16 | -1.51% | 6,385,200 |
| 2026-01-16 | 24.25 | 24.74 | 24.00 | 24.53 | +1.45% | 6,590,900 |
| 2026-01-15 | 24.69 | 24.75 | 23.78 | 24.18 | -1.06% | 4,973,100 |
| 2026-01-14 | 24.43 | 24.84 | 24.28 | 24.44 | -0.04% | 4,526,600 |
| 2026-01-13 | 24.00 | 24.47 | 23.71 | 24.45 | +2.43% | 7,249,800 |
| 2026-01-12 | 23.52 | 23.90 | 23.28 | 23.87 | +1.70% | 4,649,000 |
| 2026-01-09 | 23.26 | 23.57 | 23.12 | 23.47 | +0.99% | 2,864,700 |
| 2026-01-08 | 22.64 | 23.26 | 22.37 | 23.24 | +1.75% | 4,380,800 |
| 2026-01-07 | 23.76 | 23.81 | 22.79 | 22.84 | -4.03% | 5,146,300 |
| 2026-01-06 | 23.08 | 23.89 | 23.08 | 23.80 | +3.25% | 5,383,100 |
| 2026-01-05 | 22.33 | 23.14 | 22.33 | 23.05 | +2.35% | 5,000,700 |
| 2026-01-02 | 22.83 | 22.96 | 22.00 | 22.52 | -0.49% | 3,074,300 |
| 2025-12-31 | 22.76 | 23.06 | 22.58 | 22.63 | -0.57% | 4,233,400 |
| 2025-12-30 | 22.61 | 22.84 | 22.52 | 22.76 | +0.49% | 2,648,652 |
| 2025-12-29 | 22.52 | 22.77 | 22.45 | 22.65 | +0.22% | 2,569,168 |
| 2025-12-26 | 22.43 | 22.63 | 22.29 | 22.60 | +0.98% | 2,551,500 |
| 2025-12-24 | 22.20 | 22.48 | 22.10 | 22.38 | +0.72% | 2,787,900 |
| 2025-12-23 | 22.24 | 22.41 | 21.95 | 22.22 | -0.36% | 5,592,400 |
| 2025-12-22 | 22.31 | 22.57 | 22.23 | 22.30 | +0.00% | 7,527,400 |
| 2025-12-19 | 22.14 | 22.35 | 21.94 | 22.30 | +0.95% | 19,442,800 |
| 2025-12-18 | 22.30 | 22.69 | 22.02 | 22.09 | +0.05% | 4,602,200 |
| 2025-12-17 | 22.55 | 22.67 | 22.00 | 22.08 | -1.82% | 4,266,400 |
| 2025-12-16 | 22.50 | 22.56 | 21.77 | 22.49 | +3.64% | 6,082,800 |
| 2025-12-15 | 21.50 | 21.85 | 21.43 | 21.70 | +1.93% | 6,104,600 |
| 2025-12-12 | 21.30 | 21.50 | 20.97 | 21.29 | +0.09% | 5,388,200 |
| 2025-12-11 | 21.33 | 21.86 | 21.22 | 21.27 | -0.14% | 4,204,300 |
| 2025-12-10 | 20.68 | 21.30 | 20.50 | 21.30 | +4.26% | 7,213,700 |
| 2025-12-09 | 22.00 | 22.03 | 20.41 | 20.43 | -5.81% | 11,356,970 |
| 2025-12-08 | 21.95 | 22.19 | 21.53 | 21.69 | -0.96% | 6,063,972 |
| 2025-12-05 | 21.93 | 22.03 | 21.71 | 21.90 | -0.41% | 3,663,600 |
| 2025-12-04 | 21.99 | 22.14 | 21.60 | 21.99 | -0.86% | 5,885,800 |
| 2025-12-03 | 22.63 | 22.75 | 22.16 | 22.18 | -1.38% | 6,481,800 |
| 2025-12-02 | 22.64 | 22.76 | 22.36 | 22.49 | -0.57% | 3,872,400 |
| 2025-12-01 | 23.02 | 23.39 | 22.58 | 22.62 | -2.79% | 4,115,900 |
| 2025-11-28 | 23.52 | 23.52 | 23.08 | 23.27 | -0.17% | 1,773,400 |
| 2025-11-26 | 23.41 | 23.70 | 23.29 | 23.31 | -0.51% | 4,145,000 |
| 2025-11-25 | 23.20 | 23.59 | 23.12 | 23.43 | +1.47% | 3,550,100 |
| 2025-11-24 | 22.35 | 23.17 | 22.26 | 23.09 | +3.78% | 4,921,700 |
| 2025-11-21 | 21.64 | 22.29 | 21.44 | 22.25 | +4.76% | 8,263,500 |
| 2025-11-20 | 21.69 | 22.00 | 21.07 | 21.24 | -1.03% | 3,423,400 |
| 2025-11-19 | 21.63 | 22.22 | 21.03 | 21.46 | +0.33% | 4,632,200 |
| 2025-11-18 | 21.30 | 21.63 | 20.99 | 21.39 | -0.14% | 3,805,600 |
| 2025-11-17 | 21.05 | 21.70 | 20.95 | 21.42 | +1.56% | 3,809,800 |
| 2025-11-14 | 21.69 | 21.90 | 21.07 | 21.09 | -4.09% | 5,270,000 |
| 2025-11-13 | 22.09 | 22.31 | 21.79 | 21.99 | -0.27% | 5,795,100 |
| 2025-11-12 | 22.90 | 23.09 | 22.01 | 22.05 | -3.54% | 5,618,500 |
| 2025-11-11 | 22.24 | 23.00 | 22.22 | 22.86 | +2.65% | 5,596,400 |
| 2025-11-10 | 21.99 | 22.40 | 21.75 | 22.27 | +3.63% | 5,271,900 |
| 2025-11-07 | 21.29 | 21.62 | 20.83 | 21.49 | -0.14% | 7,196,400 |
| 2025-11-06 | 21.74 | 21.95 | 21.04 | 21.52 | -0.37% | 6,947,700 |
| 2025-11-05 | 22.93 | 22.98 | 21.37 | 21.60 | -4.00% | 12,803,800 |
| 2025-11-04 | 22.23 | 22.84 | 22.15 | 22.50 | -1.53% | 10,704,800 |
| 2025-11-03 | 22.05 | 22.96 | 21.90 | 22.85 | +3.16% | 6,715,500 |
| 2025-10-31 | 22.52 | 22.84 | 22.13 | 22.15 | -1.86% | 5,525,200 |
| 2025-10-30 | 22.40 | 22.86 | 22.34 | 22.57 | -0.09% | 5,625,300 |
| 2025-10-29 | 22.06 | 22.73 | 21.97 | 22.59 | +2.12% | 6,421,700 |
| 2025-10-28 | 22.16 | 22.27 | 21.80 | 22.12 | -0.67% | 3,238,600 |
| 2025-10-27 | 22.45 | 22.45 | 21.99 | 22.27 | +1.00% | 3,920,200 |
| 2025-10-24 | 21.94 | 22.26 | 21.86 | 22.05 | +1.29% | 3,993,700 |
| 2025-10-23 | 21.58 | 21.78 | 21.22 | 21.77 | +0.60% | 3,683,100 |
| 2025-10-22 | 21.56 | 21.76 | 21.19 | 21.64 | +0.09% | 5,220,700 |
| 2025-10-21 | 21.77 | 21.77 | 21.41 | 21.62 | -0.46% | 3,459,355 |
| 2025-10-20 | 21.59 | 21.82 | 21.46 | 21.72 | +1.40% | 4,539,296 |
| 2025-10-17 | 20.47 | 21.45 | 20.27 | 21.42 | +4.39% | 5,336,000 |
| 2025-10-16 | 20.70 | 20.75 | 20.21 | 20.52 | +0.05% | 3,354,300 |
| 2025-10-15 | 20.33 | 20.63 | 20.08 | 20.51 | +1.43% | 5,202,000 |
| 2025-10-14 | 19.70 | 20.65 | 19.61 | 20.22 | +0.90% | 5,200,600 |
| 2025-10-13 | 20.05 | 20.38 | 19.97 | 20.04 | +1.42% | 4,519,000 |
| 2025-10-10 | 20.10 | 20.28 | 19.45 | 19.76 | -1.54% | 4,599,700 |
| 2025-10-09 | 20.55 | 20.60 | 20.05 | 20.07 | -1.33% | 3,815,200 |
| 2025-10-08 | 20.50 | 20.58 | 20.29 | 20.34 | -0.54% | 5,237,900 |
| 2025-10-07 | 21.12 | 21.76 | 20.44 | 20.45 | -1.02% | 6,640,600 |
| 2025-10-06 | 20.64 | 20.84 | 20.42 | 20.66 | +0.10% | 3,781,500 |
| 2025-10-03 | 20.66 | 20.90 | 20.39 | 20.64 | +0.83% | 6,825,100 |
| 2025-10-02 | 20.72 | 20.92 | 20.43 | 20.47 | -1.59% | 5,746,400 |
| 2025-10-01 | 20.18 | 20.92 | 20.05 | 20.80 | +3.28% | 7,967,400 |
| 2025-09-30 | 19.58 | 20.19 | 19.46 | 20.14 | +2.70% | 5,493,400 |
| 2025-09-29 | 19.61 | 19.75 | 19.42 | 19.61 | +0.00% | 4,073,700 |
| 2025-09-26 | 18.93 | 19.70 | 18.93 | 19.61 | +3.65% | 5,012,400 |
| 2025-09-25 | 18.61 | 18.96 | 18.48 | 18.92 | +0.91% | 4,017,700 |
| 2025-09-24 | 19.11 | 19.23 | 18.59 | 18.75 | +1.13% | 4,512,900 |
| 2025-09-23 | 19.05 | 19.34 | 18.53 | 18.54 | -2.57% | 4,922,300 |
| 2025-09-22 | 19.10 | 19.35 | 18.96 | 19.03 | -0.89% | 6,163,000 |
| 2025-09-19 | 19.10 | 19.25 | 18.93 | 19.20 | +0.52% | 8,550,400 |
| 2025-09-18 | 18.51 | 19.27 | 18.45 | 19.10 | +3.64% | 6,941,800 |
| 2025-09-17 | 18.70 | 18.93 | 18.22 | 18.43 | -1.07% | 5,196,700 |
| 2025-09-16 | 18.56 | 18.66 | 18.23 | 18.63 | -0.05% | 4,845,900 |
| 2025-09-15 | 18.55 | 18.77 | 18.31 | 18.64 | +0.59% | 7,479,200 |
| 2025-09-12 | 18.69 | 18.82 | 18.22 | 18.53 | -1.33% | 5,246,000 |
| 2025-09-11 | 18.45 | 18.91 | 18.35 | 18.78 | +2.45% | 3,595,700 |
| 2025-09-10 | 18.76 | 18.94 | 18.33 | 18.33 | -2.29% | 4,016,100 |
| 2025-09-09 | 19.00 | 19.07 | 18.56 | 18.76 | -1.52% | 4,635,800 |
| 2025-09-08 | 18.34 | 19.08 | 18.34 | 19.05 | +3.36% | 8,434,600 |
| 2025-09-05 | 17.51 | 18.43 | 17.51 | 18.43 | +5.50% | 6,921,900 |
| 2025-09-04 | 17.35 | 17.50 | 17.11 | 17.47 | +0.69% | 7,160,500 |
| 2025-09-03 | 17.82 | 17.86 | 17.13 | 17.35 | -2.80% | 6,426,100 |
| 2025-09-02 | 18.08 | 18.11 | 17.78 | 17.85 | -2.72% | 9,915,220 |
| 2025-08-29 | 18.37 | 18.57 | 18.16 | 18.35 | -0.54% | 71,268,800 |
| 2025-08-28 | 18.47 | 18.62 | 18.37 | 18.45 | -0.22% | 12,735,200 |
| 2025-08-27 | 18.80 | 18.87 | 18.41 | 18.49 | +3.30% | 22,442,500 |
| 2025-08-26 | 17.82 | 17.98 | 17.73 | 17.90 | +0.62% | 3,129,400 |
| 2025-08-25 | 17.90 | 17.91 | 17.70 | 17.79 | -0.67% | 3,523,700 |
| 2025-08-22 | 17.55 | 18.00 | 17.41 | 17.91 | +2.40% | 6,722,600 |
| 2025-08-21 | 17.33 | 17.70 | 17.33 | 17.49 | +0.17% | 6,856,000 |
| 2025-08-20 | 17.54 | 17.65 | 17.34 | 17.46 | -0.34% | 7,096,600 |
| 2025-08-19 | 17.70 | 17.85 | 17.45 | 17.52 | -1.02% | 5,698,700 |
| 2025-08-18 | 17.79 | 18.00 | 17.66 | 17.70 | -1.45% | 4,011,000 |
| 2025-08-15 | 17.98 | 18.09 | 17.75 | 17.96 | -0.22% | 6,846,900 |
| 2025-08-14 | 17.57 | 18.00 | 17.39 | 18.00 | +1.07% | 4,483,400 |
| 2025-08-13 | 17.49 | 17.83 | 17.42 | 17.81 | +2.18% | 5,584,900 |
| 2025-08-12 | 17.22 | 17.48 | 17.09 | 17.43 | +1.93% | 5,883,900 |
| 2025-08-11 | 17.00 | 17.29 | 16.89 | 17.10 | +2.58% | 9,647,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+17.87%). Worst month: Mar (-7.60%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Elanco Animal Health's (ELAN) latest close?
22.12 on 2026-08-07, from the Closelook data lake's daily price record.
What is ELAN's 52-week high and low?
27.98 high and 15.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Elanco Animal Health's strongest and weakest month historically?
Historically, ELAN's strongest calendar month has been Aug (average +17.87%) and its weakest Mar (average -7.60%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.