NYSE · ELAN

Elanco Animal Health Incorporated

Healthcare · Drug Manufacturers - Specialty & Generic

$23.06

Down-$0.18 (-0.77%)

Updated Oct 31, 2026, 3:36 AM

SID Score

5.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ELAN

ELAN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ELAN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$23.48	$23.48	$22.93	$23.06	3.45M
Oct 29, 2026	$22.84	$23.25	$22.775	$23.24	3.49M
Oct 28, 2026	$22.75	$22.92	$22.56	$22.65	4.39M
Oct 27, 2026	$22.91	$23.19	$22.595	$22.65	4.99M
Oct 26, 2026	$22.62	$23.095	$22.18	$22.96	4.21M
Oct 23, 2026	$22.44	$22.76	$22.31	$22.52	4.28M
Oct 22, 2026	$22.43	$22.8423	$22.35	$22.69	4.45M
Oct 21, 2026	$22.975	$22.975	$22.23	$22.55	4.86M
Oct 20, 2026	$23.29	$23.47	$22.03	$22.70	8.25M
Oct 19, 2026	$23.71	$23.96	$23.45	$23.49	2.9M
Oct 16, 2026	$23.87	$24.11	$23.41	$23.55	5.17M
Oct 15, 2026	$22.83	$23.79	$22.80	$23.54	6.65M
Oct 14, 2026	$22.38	$22.92	$22.2647	$22.55	4.94M
Oct 13, 2026	$22.63	$22.77	$22.22	$22.41	3.35M
Oct 12, 2026	$22.88	$22.93	$22.55	$22.56	4.65M
Oct 9, 2026	$22.59	$22.975	$22.42	$22.92	2.52M
Oct 8, 2026	$22.08	$22.625	$22.00	$22.54	4.57M
Oct 7, 2026	$22.26	$22.62	$22.16	$22.36	4.2M
Oct 6, 2026	$22.72	$23.04	$22.23	$22.48	7.04M
Oct 5, 2026	$22.09	$22.725	$21.72	$22.51	4.79M
Oct 2, 2026	$22.04	$22.36	$21.77	$22.14	5M