MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ELAN — Elanco Animal Health Incorporated Common Stock
NYSEElanco Animal Health Incorporated Common Stock
$22.14
+0.37(+1.70%)
- O
- 22.04
- H
- 22.36
- L
- 21.77
- V
- 4.99M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.14
Period Return+149.04%
Period High$27.98
Period Low$8.59
Avg Daily Volume5.93M
Total Trading Days365
ELAN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.04 | $22.36 | $21.77 | $22.14 | +$0.37 | +1.70% | 4,988,278 | $22.13 | $21.77 $22.36 |
| Oct 1, 2026 | $22.32 | $22.50 | $21.62 | $21.77 | $-0.62 | -2.77% | 5,850,634 | $21.86 | $21.62 $22.50 |
| Sep 30, 2026 | $22.60 | $22.86 | $22.35 | $22.39 | $-0.22 | -0.97% | 5,364,870 | $22.53 | $22.35 $22.86 |
| Sep 29, 2026 | $22.48 | $22.69 | $22.16 | $22.61 | +$0.16 | +0.71% | 5,405,629 | $22.49 | $22.16 $22.69 |
| Sep 28, 2026 | $22.01 | $22.64 | $21.92 | $22.45 | +$0.14 | +0.63% | 6,593,501 | $22.42 | $21.92 $22.64 |
| Sep 25, 2026 | $22.35 | $22.72 | $22.10 | $22.31 | $-0.04 | -0.18% | 6,454,565 | $22.39 | $22.10 $22.72 |
| Sep 24, 2026 | $22.59 | $22.63 | $21.75 | $22.35 | $-0.22 | -0.97% | 7,643,638 | $22.18 | $21.75 $22.63 |
| Sep 23, 2026 | $22.82 | $23.39 | $22.51 | $22.57 | $-0.36 | -1.57% | 5,336,482 | $22.72 | $22.51 $23.39 |
| Sep 22, 2026 | $22.53 | $23.18 | $22.51 | $22.93 | +$0.50 | +2.23% | 5,608,855 | $22.94 | $22.51 $23.18 |
| Sep 21, 2026 | $22.58 | $22.58 | $22.17 | $22.43 | +$0.01 | +0.04% | 4,608,548 | $22.45 | $22.17 $22.58 |
| Sep 18, 2026 | $22.77 | $22.88 | $22.28 | $22.42 | $-0.32 | -1.41% | 7,946,789 | $22.47 | $22.28 $22.88 |
| Sep 17, 2026 | $23.34 | $23.63 | $22.73 | $22.74 | $-0.12 | -0.52% | 4,609,686 | $22.95 | $22.73 $23.63 |
| Sep 16, 2026 | $23.08 | $23.40 | $22.69 | $22.86 | $-0.14 | -0.61% | 7,030,012 | $23.04 | $22.69 $23.40 |
| Sep 15, 2026 | $23.16 | $23.47 | $22.65 | $23.00 | $-0.15 | -0.65% | 7,863,263 | $23.02 | $22.65 $23.47 |
| Sep 14, 2026 | $23.50 | $23.52 | $23.02 | $23.15 | $-0.02 | -0.09% | 3,860,339 | $23.20 | $23.02 $23.52 |
| Sep 11, 2026 | $23.20 | $23.32 | $22.65 | $23.17 | +$0.31 | +1.36% | 4,738,375 | $23.00 | $22.65 $23.32 |
| Sep 10, 2026 | $23.37 | $23.61 | $22.86 | $22.86 | $-0.69 | -2.93% | 5,633,885 | $23.03 | $22.86 $23.61 |
| Sep 9, 2026 | $23.91 | $23.96 | $23.50 | $23.55 | $-0.42 | -1.75% | 3,881,470 | $23.70 | $23.50 $23.96 |
| Sep 8, 2026 | $24.37 | $24.38 | $23.87 | $23.97 | $-0.53 | -2.16% | 3,911,130 | $24.00 | $23.87 $24.38 |
| Sep 4, 2026 | $24.20 | $24.71 | $24.00 | $24.50 | +$0.08 | +0.33% | 3,718,067 | $24.43 | $24.00 $24.71 |
| Sep 3, 2026 | $24.94 | $25.07 | $23.74 | $24.42 | $-0.26 | -1.05% | 5,924,706 | $24.21 | $23.74 $25.07 |
| Sep 2, 2026 | $23.97 | $24.92 | $23.87 | $24.68 | +$0.77 | +3.22% | 6,717,265 | $24.65 | $23.87 $24.92 |
| Sep 1, 2026 | $24.04 | $24.40 | $23.90 | $23.91 | $-0.01 | -0.04% | 3,946,857 | $24.06 | $23.90 $24.40 |
| Aug 31, 2026 | $23.97 | $24.02 | $23.41 | $23.92 | $-0.19 | -0.79% | 5,359,884 | $23.88 | $23.41 $24.02 |
| Aug 28, 2026 | $24.45 | $24.76 | $23.99 | $24.11 | $-0.38 | -1.55% | 4,165,479 | $24.17 | $23.99 $24.76 |
| Aug 27, 2026 | $24.91 | $25.04 | $24.42 | $24.49 | $-0.59 | -2.35% | 4,093,484 | $24.62 | $24.42 $25.04 |
| Aug 26, 2026 | $25.02 | $25.19 | $24.84 | $25.08 | $-0.01 | -0.04% | 4,153,363 | $25.06 | $24.84 $25.19 |
| Aug 25, 2026 | $24.60 | $25.41 | $24.46 | $25.09 | +$0.67 | +2.74% | 5,311,816 | $25.03 | $24.46 $25.41 |
| Aug 24, 2026 | $24.11 | $24.54 | $24.03 | $24.42 | +$0.45 | +1.88% | 3,952,174 | $24.32 | $24.03 $24.54 |
| Aug 21, 2026 | $23.91 | $24.15 | $23.69 | $23.97 | +$0.41 | +1.74% | 4,757,079 | $23.97 | $23.69 $24.15 |