Elanco Animal Health (ELAN) Stock Chart & Stock Price History $14.50 +1.64 (+12.75%) (As of 11/7/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Elanco Animal Health Stock Price Performance5 Day Performance+15.08%1 Month Performance+0.21%3 Month Performance+11.62%6 Month Performance-14.10%Year-To-Date Performance-2.68%1 Year Performance+33.64% Receive ELAN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Elanco Animal Health and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the MarketsThe secret supplier behind NVIDIA, Tesla and MicrosoftThe Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known supplier, which provides a crucial building block for AI.Click here for the ticker >>> ELAN Stock Chart for Friday, November, 8, 2024 ELAN Chart by TradingView Elanco Animal Health Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/07/2024$12.86$14.50+12.75%$14.75$12.879.24 million shs$7.17 billion11/06/2024$12.67$12.86+1.50%$13.10$12.659.30 million shs$6.36 billion11/05/2024$12.56$12.67+0.88%$12.77$12.352.90 million shs$6.26 billion11/04/2024$12.60$12.56-0.32%$12.83$12.503.26 million shs$6.21 billion11/01/2024$12.65$12.59-0.47%$12.75$12.503.80 million shs$6.22 billion10/31/2024$12.77$12.65-0.94%$12.79$12.428.82 million shs$6.25 billion Get the Latest News and Ratings for ELAN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Elanco Animal Health and its competitors with MarketBeat's FREE daily newsletter. 10/30/2024$12.53$12.77+1.92%$12.78$12.464.54 million shs$6.31 billion10/29/2024$12.51$12.53+0.16%$12.61$12.402.88 million shs$6.19 billion10/28/2024$12.41$12.51+0.81%$12.63$12.413.05 million shs$6.18 billion10/25/2024$12.38$12.40+0.16%$12.47$12.192.84 million shs$6.13 billion10/24/2024$12.51$12.38-1.04%$12.66$12.343.06 million shs$6.12 billion10/23/2024$12.65$12.51-1.11%$12.69$12.333.70 million shs$6.18 billion10/22/2024$12.63$12.65+0.20%$12.68$12.273.92 million shs$6.25 billion10/21/2024$12.97$12.63-2.66%$13.16$12.623.65 million shs$6.24 billion10/18/2024$12.84$12.97+1.01%$13.19$12.714.72 million shs$6.41 billion10/17/2024$13.26$12.84-3.17%$13.19$12.756.58 million shs$6.35 billion10/16/2024$13.95$13.26-4.95%$13.95$13.118.99 million shs$6.55 billion10/15/2024$14.36$13.95-2.86%$14.46$13.943.16 million shs$6.89 billion10/14/2024$14.37$14.36-0.07%$14.50$14.212.83 million shs$7.10 billion10/11/2024$14.52$14.34-1.24%$14.66$14.312.80 million shs$7.09 billion10/10/2024$14.60$14.52-0.51%$14.76$14.422.98 million shs$7.18 billion10/09/2024$14.47$14.60+0.86%$14.60$14.272.94 million shs$7.21 billion10/08/2024$14.55$14.47-0.52%$14.98$14.412.46 million shs$7.15 billion10/07/2024$14.66$14.55-0.78%$14.85$14.382.57 million shs$7.19 billion10/04/2024$14.50$14.66+1.10%$14.79$14.343.81 million shs$7.24 billion10/03/2024$14.44$14.50+0.42%$14.62$14.192.48 million shs$7.17 billion10/02/2024$14.51$14.44-0.48%$14.81$14.373.78 million shs$7.14 billion10/01/2024$14.68$14.51-1.16%$14.73$14.324.45 million shs$7.17 billion09/30/2024$14.32$14.68+2.51%$15.13$14.335.07 million shs$7.25 billion09/27/2024$13.72$14.32+4.37%$14.68$13.835.42 million shs$7.08 billion09/26/2024$13.66$13.72+0.44%$13.80$13.287.41 million shs$6.78 billion09/25/2024$13.89$13.66-1.62%$14.06$13.645.18 million shs$6.75 billion09/24/2024$14.44$13.89-3.84%$14.48$13.855.86 million shs$6.86 billion09/23/2024$14.07$14.44+2.63%$14.46$14.015.58 million shs$7.14 billion09/20/2024$15.07$14.07-6.60%$14.90$14.048.88 million shs$6.95 billion09/19/2024$14.65$15.07+2.83%$15.75$13.7617.39 million shs$7.44 billion09/18/2024$14.30$14.65+2.45%$14.95$14.254.29 million shs$7.24 billion09/17/2024$14.53$14.30-1.58%$14.74$14.235.21 million shs$7.07 billion09/16/2024$14.47$14.53+0.41%$14.65$14.293.07 million shs$7.18 billion09/13/2024$14.39$14.47+0.56%$14.62$14.183.00 million shs$7.15 billionTrump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (Ad)The "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. A tax-free gift so powerful it could reshape the financial destinies of millions of IRA and 401(k) owners…Claim your FREE 2024 Gold Guide09/12/2024$14.48$14.39-0.62%$14.57$14.262.28 million shs$7.11 billion09/11/2024$14.53$14.48-0.34%$14.51$14.112.75 million shs$7.16 billion09/10/2024$14.76$14.53-1.56%$14.94$14.333.02 million shs$7.18 billion09/09/2024$15.09$14.76-2.19%$15.19$14.704.17 million shs$7.29 billion09/06/2024$15.35$15.10-1.63%$15.57$15.093.60 million shs$7.46 billion09/05/2024$15.02$15.35+2.20%$15.48$14.843.97 million shs$7.59 billion09/04/2024$15.15$15.02-0.86%$15.21$14.793.08 million shs$7.42 billion09/03/2024$15.47$15.15-2.07%$15.53$15.143.88 million shs$7.49 billion09/02/2024$15.47$15.47$15.70$15.253.68 million shs$7.65 billion08/30/2024$15.30$15.47+1.11%$15.70$15.253.68 million shs$7.64 billion08/29/2024$15.23$15.30+0.46%$15.61$15.153.08 million shs$7.56 billion08/28/2024$15.23$15.23$15.50$14.944.51 million shs$7.53 billion08/27/2024$14.50$15.23+5.03%$15.48$14.564.85 million shs$7.53 billion08/26/2024$14.57$14.50-0.48%$14.74$14.493.19 million shs$7.17 billion08/23/2024$14.62$14.56-0.41%$14.81$14.402.97 million shs$7.20 billion08/22/2024$14.86$14.62-1.62%$14.98$14.542.99 million shs$7.22 billion08/21/2024$14.68$14.86+1.23%$14.87$14.572.82 million shs$7.34 billion08/20/2024$14.82$14.68-0.94%$14.94$14.593.88 million shs$7.25 billion08/19/2024$14.49$14.82+2.28%$14.85$14.454.36 million shs$7.32 billion08/16/2024$14.56$14.48-0.55%$14.63$14.353.01 million shs$7.16 billion08/15/2024$14.08$14.56+3.41%$14.88$14.204.71 million shs$7.20 billion08/14/2024$13.94$14.08+1.00%$14.31$13.656.53 million shs$6.96 billion08/13/2024$13.10$13.94+6.45%$14.25$13.408.37 million shs$6.89 billion08/12/2024$13.04$13.10+0.42%$13.21$12.803.93 million shs$6.47 billion08/09/2024$12.99$13.04+0.35%$13.30$12.864.92 million shs$6.44 billion08/08/2024$12.38$12.99+4.93%$13.29$11.409.16 million shs$6.42 billion08/07/2024$12.44$12.38-0.48%$12.81$12.326.63 million shs$6.12 billion Related Companies TEVA Stock Chart MRNA Stock Chart BGNE Stock Chart GMAB Stock Chart VTRS Stock Chart SMMT Stock Chart RDY Stock Chart PCVX Stock Chart SRPT Stock Chart CTLT Stock Chart Receive ELAN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Elanco Animal Health and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ELAN) was last updated on 11/8/2024 by MarketBeat.com Staff From Our PartnersBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | Sponsored“Buffett Indicator” Predicts 62% Stock Market CrashThe last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.Behind the Markets | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersTrump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax...Colonial Metals | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredTrump’s Victory Just Kicked the Door Open to a…This story is about a division that has been splitting America apart at the seams for the past three and a hal...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Elanco Animal Health Incorporated Please log in to your account or sign up in order to add this asset to your watchlist. Share Elanco Animal Health With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
