NYSE - Nasdaq Real Time Price USD

Elanco Animal Health Incorporated (ELAN)

13.81

-0.36

(-2.54%)

At close: June 13 at 4:00:02 PM EDT

13.57

-0.24

(-1.74%)

After hours: June 13 at 5:57:53 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	13.67	14.09	13.39	13.81	13.81	4,284,900
Jun 12, 2025	14.20	14.27	14.07	14.17	14.17	3,152,100
Jun 11, 2025	14.29	14.51	14.16	14.27	14.27	4,420,400
Jun 10, 2025	13.99	14.33	13.89	14.30	14.30	6,988,500
Jun 9, 2025	13.99	14.25	13.61	13.92	13.92	9,006,100
Jun 6, 2025	13.63	14.05	13.56	13.90	13.90	7,022,300
Jun 5, 2025	13.49	13.51	13.29	13.43	13.43	3,134,900
Jun 4, 2025	13.52	13.69	13.41	13.44	13.44	4,387,500
Jun 3, 2025	13.37	13.52	13.14	13.46	13.46	5,657,900
Jun 2, 2025	13.43	13.49	13.09	13.42	13.42	5,226,300
May 30, 2025	13.46	13.66	13.24	13.44	13.44	7,178,700
May 29, 2025	13.54	14.20	13.44	13.52	13.52	10,333,400
May 28, 2025	13.10	13.43	12.97	13.40	13.40	8,142,400
May 27, 2025	12.96	13.33	12.90	13.18	13.18	7,537,600
May 23, 2025	12.43	12.74	12.40	12.66	12.66	4,743,400
May 22, 2025	12.55	12.79	12.47	12.67	12.67	4,875,500
May 21, 2025	13.04	13.07	12.55	12.62	12.62	3,922,800
May 20, 2025	13.17	13.38	12.94	13.08	13.08	5,913,000
May 19, 2025	12.74	13.28	12.68	13.22	13.22	7,555,800
May 16, 2025	12.90	13.01	12.80	12.92	12.92	4,512,400
May 15, 2025	12.75	13.00	12.67	12.94	12.94	5,101,700
May 14, 2025	12.93	13.10	12.74	12.88	12.88	6,545,400
May 13, 2025	12.80	13.21	12.61	13.02	13.02	9,076,900
May 12, 2025	12.40	12.91	12.30	12.82	12.82	7,583,800
May 9, 2025	12.22	12.28	11.92	11.96	11.96	8,518,400
May 8, 2025	12.08	12.50	11.83	12.28	12.28	9,692,800
May 7, 2025	10.83	12.14	10.75	12.01	12.01	22,253,700
May 6, 2025	9.61	9.74	9.42	9.51	9.51	6,908,500
May 5, 2025	9.65	9.79	9.51	9.65	9.65	4,374,000
May 2, 2025	9.71	9.91	9.70	9.75	9.75	3,510,100
May 1, 2025	9.56	9.64	9.32	9.47	9.47	3,215,900
Apr 30, 2025	9.64	9.64	9.37	9.48	9.48	4,288,900
Apr 29, 2025	9.46	9.77	9.33	9.74	9.74	6,441,200
Apr 28, 2025	9.44	9.61	9.40	9.51	9.51	5,245,800
Apr 25, 2025	9.40	9.48	9.26	9.46	9.46	4,397,200
Apr 24, 2025	9.27	9.66	9.14	9.46	9.46	5,446,800
Apr 23, 2025	9.20	9.51	9.13	9.19	9.19	5,910,500
Apr 22, 2025	8.61	8.91	8.59	8.89	8.89	4,681,800
Apr 21, 2025	8.35	8.55	8.33	8.48	8.48	4,855,900
Apr 17, 2025	8.10	8.46	8.02	8.44	8.44	5,406,600
Apr 16, 2025	8.17	8.43	8.09	8.10	8.10	6,385,900
Apr 15, 2025	8.64	8.80	8.20	8.24	8.24	4,925,300
Apr 14, 2025	8.82	8.85	8.48	8.68	8.68	5,209,000
Apr 11, 2025	8.70	8.72	8.21	8.62	8.62	5,847,900
Apr 10, 2025	9.11	9.15	8.22	8.71	8.71	6,171,800
Apr 9, 2025	8.17	9.50	8.03	9.38	9.38	12,595,800
Apr 8, 2025	9.25	9.28	8.19	8.33	8.33	8,044,900
Apr 7, 2025	8.76	9.39	8.44	8.94	8.94	8,542,700
Apr 4, 2025	9.46	9.61	8.80	9.15	9.15	9,132,500
Apr 3, 2025	10.47	10.50	9.67	9.72	9.72	8,760,200
Apr 2, 2025	10.24	10.80	10.21	10.77	10.77	3,401,400
Apr 1, 2025	10.47	10.58	10.27	10.35	10.35	3,486,500
Mar 31, 2025	10.24	10.52	10.11	10.50	10.50	4,332,400
Mar 28, 2025	10.76	10.80	10.25	10.41	10.41	4,189,500
Mar 27, 2025	10.51	10.85	10.51	10.81	10.81	3,864,700
Mar 26, 2025	10.52	10.62	10.47	10.55	10.55	2,363,300
Mar 25, 2025	10.73	10.83	10.45	10.51	10.51	4,215,300
Mar 24, 2025	10.57	10.74	10.56	10.69	10.69	3,637,300
Mar 21, 2025	10.49	10.68	10.32	10.53	10.53	4,166,400
Mar 20, 2025	10.72	10.94	10.48	10.58	10.58	3,677,700
Mar 19, 2025	10.82	10.99	10.72	10.83	10.83	3,492,600
Mar 18, 2025	10.61	10.92	10.50	10.81	10.81	3,047,600
Mar 17, 2025	10.53	10.80	10.45	10.64	10.64	3,171,200
Mar 14, 2025	10.50	10.65	10.38	10.44	10.44	4,680,900
Mar 13, 2025	10.35	10.44	10.14	10.31	10.31	3,502,400
Mar 12, 2025	10.12	10.47	10.10	10.39	10.39	5,026,000
Mar 11, 2025	10.66	10.66	10.03	10.04	10.04	5,404,600
Mar 10, 2025	10.94	11.19	10.78	10.80	10.80	3,592,000
Mar 7, 2025	10.77	11.15	10.74	11.14	11.14	3,179,700
Mar 6, 2025	10.68	10.86	10.66	10.83	10.83	2,799,400
Mar 5, 2025	10.82	11.05	10.73	10.85	10.85	3,469,300
Mar 4, 2025	11.20	11.47	10.80	10.80	10.80	5,251,000
Mar 3, 2025	11.22	11.46	11.12	11.31	11.31	5,198,100
Feb 28, 2025	10.86	11.27	10.86	11.17	11.17	6,902,200
Feb 27, 2025	11.09	11.19	10.84	10.92	10.92	3,696,800
Feb 26, 2025	10.86	11.47	10.76	11.13	11.13	6,067,900
Feb 25, 2025	10.80	10.90	10.20	10.70	10.70	12,901,400
Feb 24, 2025	11.10	11.37	11.00	11.11	11.11	7,840,000
Feb 21, 2025	11.19	11.50	10.80	11.02	11.02	7,325,600
Feb 20, 2025	11.24	11.34	11.11	11.13	11.13	2,710,600
Feb 19, 2025	11.25	11.34	11.19	11.24	11.24	2,544,400
Feb 18, 2025	11.21	11.34	11.05	11.32	11.32	3,420,200
Feb 14, 2025	11.71	11.77	10.77	11.25	11.25	7,136,800
Feb 13, 2025	11.40	11.68	11.33	11.66	11.66	2,831,900
Feb 12, 2025	11.29	11.52	11.24	11.38	11.38	2,752,500
Feb 11, 2025	11.39	11.58	11.31	11.41	11.41	3,376,600
Feb 10, 2025	11.53	11.66	11.40	11.48	11.48	2,837,100
Feb 7, 2025	11.95	12.17	11.48	11.52	11.52	3,809,500
Feb 6, 2025	12.10	12.14	11.88	11.97	11.97	7,308,600
Feb 5, 2025	11.60	12.10	11.43	12.03	12.03	7,216,900
Feb 4, 2025	11.61	11.73	11.39	11.51	11.51	5,664,500
Feb 3, 2025	11.76	11.93	11.65	11.72	11.72	3,611,800
Jan 31, 2025	12.44	12.48	11.93	12.03	12.03	6,264,500
Jan 30, 2025	12.43	12.70	12.33	12.47	12.47	6,641,000
Jan 29, 2025	12.14	12.39	12.00	12.29	12.29	4,929,700
Jan 28, 2025	12.14	12.47	12.04	12.17	12.17	5,248,300
Jan 27, 2025	12.06	12.22	11.83	12.07	12.07	8,398,700
Jan 24, 2025	12.10	12.27	11.97	12.08	12.08	6,121,400
Jan 23, 2025	12.18	12.22	11.84	12.06	12.06	3,315,300
Jan 22, 2025	11.94	12.19	11.81	12.10	12.10	3,284,800
Jan 21, 2025	12.07	12.16	11.95	12.04	12.04	2,660,100
Jan 17, 2025	12.02	12.19	11.97	12.02	12.02	4,214,500
Jan 16, 2025	11.78	12.05	11.71	12.01	12.01	4,033,700
Jan 15, 2025	11.91	12.02	11.70	11.85	11.85	3,569,100
Jan 14, 2025	11.72	11.88	11.47	11.70	11.70	3,546,200
Jan 13, 2025	11.34	11.72	11.17	11.70	11.70	2,888,500
Jan 10, 2025	11.42	11.53	11.11	11.43	11.43	5,032,800
Jan 8, 2025	11.74	11.78	11.28	11.55	11.55	6,214,700
Jan 7, 2025	11.89	11.94	11.65	11.80	11.80	3,815,400
Jan 6, 2025	12.08	12.37	11.83	11.92	11.92	7,896,400
Jan 3, 2025	12.20	12.23	11.87	11.98	11.98	2,985,500
Jan 2, 2025	12.22	12.41	11.93	12.05	12.05	2,424,400
Dec 31, 2024	11.83	12.13	11.83	12.11	12.11	2,415,200
Dec 30, 2024	11.94	11.99	11.64	11.82	11.82	2,516,000
Dec 27, 2024	11.95	12.19	11.91	12.06	12.06	2,066,600
Dec 26, 2024	11.78	12.16	11.72	12.05	12.05	2,877,200
Dec 24, 2024	11.87	11.95	11.73	11.88	11.88	1,335,800
Dec 23, 2024	11.62	11.92	11.60	11.86	11.86	3,245,700
Dec 20, 2024	11.73	12.19	11.63	11.63	11.63	9,435,800
Dec 19, 2024	11.62	11.90	11.50	11.82	11.82	5,481,300
Dec 18, 2024	12.29	12.47	11.69	11.73	11.73	7,261,400
Dec 17, 2024	12.09	12.36	12.03	12.31	12.31	3,650,200
Dec 16, 2024	12.05	12.24	12.00	12.14	12.14	3,459,500
Dec 13, 2024	12.47	12.62	12.07	12.10	12.10	8,367,000
Dec 12, 2024	12.52	12.64	12.43	12.59	12.59	2,762,600
Dec 11, 2024	12.50	12.68	12.25	12.53	12.53	3,975,700
Dec 10, 2024	12.90	12.99	12.42	12.42	12.42	5,288,900
Dec 9, 2024	12.82	13.05	12.30	12.88	12.88	4,276,900
Dec 6, 2024	12.13	12.60	12.12	12.50	12.50	4,585,200
Dec 5, 2024	12.30	12.35	12.04	12.12	12.12	6,369,000
Dec 4, 2024	12.50	12.53	12.23	12.25	12.25	5,497,000
Dec 3, 2024	13.35	13.48	12.25	12.48	12.48	12,374,900
Dec 2, 2024	13.14	13.48	13.14	13.48	13.48	3,482,500
Nov 29, 2024	13.16	13.41	13.08	13.21	13.21	1,641,800
Nov 27, 2024	13.20	13.48	13.12	13.13	13.13	4,104,300
Nov 26, 2024	13.36	13.36	12.83	13.13	13.13	5,445,600
Nov 25, 2024	13.49	13.65	13.26	13.39	13.39	4,524,200
Nov 22, 2024	13.37	13.46	13.15	13.36	13.36	3,632,800
Nov 21, 2024	13.40	13.58	13.26	13.40	13.40	4,564,600
Nov 20, 2024	13.29	13.47	13.17	13.44	13.44	2,203,800
Nov 19, 2024	13.36	13.45	13.15	13.31	13.31	2,960,700
Nov 18, 2024	13.79	13.90	13.30	13.45	13.45	6,295,800
Nov 15, 2024	13.90	14.07	13.68	13.98	13.98	5,098,100
Nov 14, 2024	14.22	14.24	13.88	14.04	14.04	2,977,600
Nov 13, 2024	14.17	14.32	14.13	14.19	14.19	3,458,300
Nov 12, 2024	14.08	14.71	14.02	14.12	14.12	3,947,100
Nov 11, 2024	14.18	14.44	14.02	14.27	14.27	3,245,500
Nov 8, 2024	14.28	14.40	13.84	14.07	14.07	6,323,600
Nov 7, 2024	13.20	14.75	12.87	14.50	14.50	9,245,600
Nov 6, 2024	12.82	13.10	12.65	12.86	12.86	9,502,700
Nov 5, 2024	12.45	12.77	12.35	12.67	12.67	2,895,700
Nov 4, 2024	12.60	12.83	12.50	12.56	12.56	3,257,000
Nov 1, 2024	12.60	12.75	12.50	12.60	12.60	3,804,500
Oct 31, 2024	12.70	12.79	12.42	12.64	12.64	8,818,800
Oct 30, 2024	12.49	12.78	12.46	12.78	12.78	4,544,700
Oct 29, 2024	12.47	12.62	12.40	12.51	12.51	2,878,700
Oct 28, 2024	12.49	12.63	12.41	12.51	12.51	3,051,300
Oct 25, 2024	12.35	12.47	12.19	12.41	12.41	2,839,400
Oct 24, 2024	12.43	12.66	12.34	12.39	12.39	3,063,400
Oct 23, 2024	12.66	12.69	12.33	12.51	12.51	3,699,500
Oct 22, 2024	12.46	12.68	12.27	12.66	12.66	3,920,600
Oct 21, 2024	12.97	13.16	12.62	12.62	12.62	3,648,700
Oct 18, 2024	12.77	13.19	12.71	12.97	12.97	4,801,300
Oct 17, 2024	13.21	13.21	12.75	12.83	12.83	6,577,700
Oct 16, 2024	13.83	13.96	13.11	13.26	13.26	8,990,200
Oct 15, 2024	14.24	14.46	13.94	13.95	13.95	3,156,900
Oct 14, 2024	14.42	14.50	14.21	14.37	14.37	2,831,400
Oct 11, 2024	14.48	14.66	14.31	14.37	14.37	2,800,800
Oct 10, 2024	14.50	14.76	14.42	14.52	14.52	2,978,500
Oct 9, 2024	14.43	14.60	14.27	14.59	14.59	2,943,700
Oct 8, 2024	14.61	14.98	14.41	14.47	14.47	2,458,000
Oct 7, 2024	14.69	14.85	14.38	14.55	14.55	2,573,700
Oct 4, 2024	14.61	14.79	14.34	14.66	14.66	3,808,500
Oct 3, 2024	14.44	14.62	14.19	14.50	14.50	2,480,600
Oct 2, 2024	14.44	14.81	14.37	14.44	14.44	3,776,600
Oct 1, 2024	14.61	14.73	14.32	14.50	14.50	4,453,100
Sep 30, 2024	14.34	15.14	14.33	14.69	14.69	5,068,100
Sep 27, 2024	14.26	14.68	13.82	14.32	14.32	5,415,400
Sep 26, 2024	13.75	13.80	13.28	13.73	13.73	7,413,200
Sep 25, 2024	13.88	14.06	13.64	13.66	13.66	5,558,100
Sep 24, 2024	14.50	14.50	13.85	13.88	13.88	5,863,600
Sep 23, 2024	14.17	14.46	14.01	14.44	14.44	5,577,700
Sep 20, 2024	14.85	14.90	14.04	14.07	14.07	8,879,900
Sep 19, 2024	14.34	15.78	13.76	15.07	15.07	17,390,500
Sep 18, 2024	14.31	14.95	14.25	14.65	14.65	4,287,700
Sep 17, 2024	14.66	14.74	14.23	14.29	14.29	5,213,400
Sep 16, 2024	14.50	14.65	14.29	14.53	14.53	3,066,300
Sep 13, 2024	14.45	14.62	14.18	14.47	14.47	3,020,900
Sep 12, 2024	14.46	14.57	14.25	14.39	14.39	2,284,200
Sep 11, 2024	14.51	14.51	14.11	14.48	14.48	2,759,200
Sep 10, 2024	14.83	14.95	14.33	14.52	14.52	3,016,100
Sep 9, 2024	15.16	15.19	14.70	14.78	14.78	4,168,200
Sep 6, 2024	15.34	15.57	15.09	15.09	15.09	3,600,500
Sep 5, 2024	15.01	15.48	14.84	15.35	15.35	3,994,500
Sep 4, 2024	15.10	15.21	14.79	15.02	15.02	3,093,200
Sep 3, 2024	15.31	15.53	15.14	15.14	15.14	3,878,400
Aug 30, 2024	15.39	15.70	15.25	15.47	15.47	3,683,700
Aug 29, 2024	15.28	15.61	15.15	15.29	15.29	3,076,900
Aug 28, 2024	15.11	15.50	14.94	15.23	15.23	4,512,000
Aug 27, 2024	14.56	15.49	14.56	15.23	15.23	4,846,500
Aug 26, 2024	14.63	14.74	14.49	14.50	14.50	3,188,100
Aug 23, 2024	14.76	14.81	14.40	14.57	14.57	2,965,100
Aug 22, 2024	14.90	14.98	14.54	14.61	14.61	2,986,700
Aug 21, 2024	14.69	14.87	14.57	14.86	14.86	2,823,300
Aug 20, 2024	14.77	14.94	14.59	14.68	14.68	3,877,500
Aug 19, 2024	14.46	14.85	14.45	14.82	14.82	4,356,100
Aug 16, 2024	14.54	14.63	14.34	14.49	14.49	3,008,200
Aug 15, 2024	14.20	14.88	14.20	14.58	14.58	4,710,700
Aug 14, 2024	13.94	14.31	13.65	14.08	14.08	6,525,200
Aug 13, 2024	13.65	14.25	13.40	13.94	13.94	8,372,600
Aug 12, 2024	12.95	13.21	12.80	13.09	13.09	3,929,900
Aug 9, 2024	12.91	13.30	12.86	13.04	13.04	4,922,200
Aug 8, 2024	11.57	13.29	11.40	12.99	12.99	9,244,000
Aug 7, 2024	12.58	12.81	12.32	12.38	12.38	6,635,500
Aug 6, 2024	12.01	12.56	11.95	12.45	12.45	5,968,400
Aug 5, 2024	11.86	12.08	11.47	11.85	11.85	7,738,000
Aug 2, 2024	12.76	12.79	12.26	12.33	12.33	7,698,000
Aug 1, 2024	13.11	13.26	12.79	13.04	13.04	4,820,500
Jul 31, 2024	12.95	13.32	12.86	13.04	13.04	4,670,600
Jul 30, 2024	12.88	13.02	12.81	12.90	12.90	3,898,500
Jul 29, 2024	13.00	13.07	12.80	12.93	12.93	5,585,500
Jul 26, 2024	12.98	13.14	12.77	12.90	12.90	6,062,000
Jul 25, 2024	12.96	13.15	12.77	12.82	12.82	5,187,600
Jul 24, 2024	13.15	13.24	12.90	13.03	13.03	4,037,500
Jul 23, 2024	13.01	13.28	12.90	13.26	13.26	5,623,300
Jul 22, 2024	12.79	12.89	12.65	12.80	12.80	4,017,600
Jul 19, 2024	12.88	12.92	12.57	12.72	12.72	4,609,300
Jul 18, 2024	13.05	13.44	12.86	12.87	12.87	5,922,100
Jul 17, 2024	13.16	13.46	12.94	13.05	13.05	7,747,300
Jul 16, 2024	13.43	13.54	13.22	13.25	13.25	6,558,900
Jul 15, 2024	13.72	13.81	13.33	13.35	13.35	4,245,800
Jul 12, 2024	13.73	13.82	13.54	13.81	13.81	2,758,500
Jul 11, 2024	13.54	13.84	13.45	13.67	13.67	4,441,500
Jul 10, 2024	13.61	13.67	13.15	13.28	13.28	6,905,100
Jul 9, 2024	14.17	14.22	13.50	13.56	13.56	6,764,900
Jul 8, 2024	14.25	14.30	13.82	13.94	13.94	6,017,700
Jul 5, 2024	14.08	14.28	13.83	14.22	14.22	4,118,600
Jul 3, 2024	14.32	14.44	14.13	14.13	14.13	2,717,200
Jul 2, 2024	14.10	14.25	13.83	14.01	14.01	6,504,200
Jul 1, 2024	14.46	14.76	14.05	14.10	14.10	6,505,800
Jun 28, 2024	14.25	15.12	14.16	14.43	14.43	19,952,300
Jun 27, 2024	16.06	16.15	13.62	14.27	14.27	28,552,300
Jun 26, 2024	17.87	18.09	17.69	17.97	17.97	3,924,600
Jun 25, 2024	18.23	18.23	17.73	17.85	17.85	5,056,200
Jun 24, 2024	18.11	18.55	18.05	18.15	18.15	5,699,600
Jun 21, 2024	18.21	18.30	17.89	18.05	18.05	3,896,900
Jun 20, 2024	18.13	18.30	18.02	18.20	18.20	2,343,400
Jun 18, 2024	18.21	18.40	18.01	18.16	18.16	3,104,500
Jun 17, 2024	17.98	18.24	17.94	18.23	18.23	2,352,500
Jun 14, 2024	17.95	18.12	17.87	18.03	18.03	2,257,800

ZTS Zoetis Inc.

164.33

-2.66%

HLN Haleon plc

10.87

-1.27%

PAHC Phibro Animal Health Corporation

23.93

-2.37%

VTRS Viatris Inc.

8.92

-1.87%

INDV Indivior PLC

13.89

-0.29%

BCRX BioCryst Pharmaceuticals, Inc.

10.37

-0.29%

TAK Takeda Pharmaceutical Company Limited

15.20

-1.23%

BHC Bausch Health Companies Inc.

5.98

+8.53%

AMRX Amneal Pharmaceuticals, Inc.

7.75

-2.64%

PRGO Perrigo Company plc

26.65

-2.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Elanco Animal Health Incorporated (ELAN)

Related Tickers