ELAN Quote, Trading Chart, Elanco Animal Health Incorporated
Stock Information
| Company Name: |
Elanco Animal Health Incorporated |
| Stock Symbol: |
ELAN |
| Market: |
NYSE |
| Website: |
elanco.com |
Get ELAN Alerts
News, Short Squeeze, Breakout and More Instantly...
ELAN Quote
| Last: | $25.04 |
| Change Percent: | -0.26% |
| Open: | $25.02 |
| Previous Close: | $25.105 |
| High: | $25.19 |
| Low: | $24.84 |
| Volume: | 1,332,742 |
| Last Trade Date Time: | 08/26/2026 01:03:51 pm |
| Quotes are delayed by 15 to 20 minutes. |
ELAN Chart
Last Twenty Trading Days
| Date: | 2026-08-26 |
| Open: | $25.02 |
| Close: | $25.105 |
| High: | $25.19 |
| Low: | $24.84 |
| Volume: | 1,332,742 |
| Date: | 2026-08-25 |
| Open: | $24.6 |
| Close: | $25.105 |
| High: | $25.405 |
| Low: | $24.46 |
| Volume: | 3,122,777 |
| Date: | 2026-08-24 |
| Open: | $24.11 |
| Close: | $24.45 |
| High: | $24.54 |
| Low: | $24.03 |
| Volume: | 2,390,050 |
| Date: | 2026-08-21 |
| Open: | $23.91 |
| Close: | $24.075 |
| High: | $24.15 |
| Low: | $23.685 |
| Volume: | 2,861,748 |
| Date: | 2026-08-20 |
| Open: | $24.21 |
| Close: | $23.465 |
| High: | $24.37 |
| Low: | $23.38 |
| Volume: | 3,009,395 |
| Date: | 2026-08-19 |
| Open: | $24.08 |
| Close: | $23.665 |
| High: | $24.57 |
| Low: | $24 |
| Volume: | 2,255,081 |
| Date: | 2026-08-18 |
| Open: | $23.59 |
| Close: | $23.775 |
| High: | $23.85 |
| Low: | $23.44 |
| Volume: | 2,269,858 |
| Date: | 2026-08-17 |
| Open: | $23.44 |
| Close: | $23.775 |
| High: | $23.81 |
| Low: | $23.08 |
| Volume: | 3,630,476 |
| Date: | 2026-08-14 |
| Open: | $22.75 |
| Close: | $22.415 |
| High: | $23.64 |
| Low: | $22.67 |
| Volume: | 3,546,926 |
| Date: | 2026-08-13 |
| Open: | $22.31 |
| Close: | $22.09 |
| High: | $22.6796 |
| Low: | $22.17 |
| Volume: | 2,603,075 |
| Date: | 2026-08-12 |
| Open: | $22.4 |
| Close: | $22.675 |
| High: | $22.495 |
| Low: | $21.75 |
| Volume: | 5,504,347 |
| Date: | 2026-08-11 |
| Open: | $23 |
| Close: | $22.675 |
| High: | $23.07 |
| Low: | $22.55 |
| Volume: | 5,177,538 |
| Date: | 2026-08-10 |
| Open: | $22.12 |
| Close: | $22.035 |
| High: | $22.81 |
| Low: | $21.32 |
| Volume: | 18,318,624 |
| Date: | 2026-08-07 |
| Open: | $24.38 |
| Close: | $24.355 |
| High: | $24.41 |
| Low: | $22.03 |
| Volume: | 18,825,401 |
| Date: | 2026-08-06 |
| Open: | $25.345 |
| Close: | $24.355 |
| High: | $25.345 |
| Low: | $23.6 |
| Volume: | 13,904,260 |
| Date: | 2026-08-05 |
| Open: | $27.08 |
| Close: | $25.52 |
| High: | $27.98 |
| Low: | $25.1 |
| Volume: | 11,316,964 |
| Date: | 2026-08-04 |
| Open: | $25.74 |
| Close: | $25.635 |
| High: | $25.98 |
| Low: | $25.295 |
| Volume: | 5,716,440 |
| Date: | 2026-08-03 |
| Open: | $26.29 |
| Close: | $26.39 |
| High: | $26.45 |
| Low: | $25.4 |
| Volume: | 4,193,446 |
| Date: | 2026-07-31 |
| Open: | $26.46 |
| Close: | $26.39 |
| High: | $26.465 |
| Low: | $25.77 |
| Volume: | 3,973,280 |
| Date: | 2026-07-30 |
| Open: | $26.64 |
| Close: | $26.39 |
| High: | $26.87 |
| Low: | $25.93 |
| Volume: | 2,433,827 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.