NYSE:ELAN | Historical Stock Price | Elanco Animal Health Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.74$10.66$14.68$20.21$27.83$38.322018-09-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.45$29.451,210,300——
2019-12-30$29.29$29.291,232,100——
2019-12-27$29.34$29.341,614,500——
2019-12-26$29.16$29.161,490,200——
2019-12-24$29.43$29.43839,700——
2019-12-23$29.07$29.072,107,200——
2019-12-20$28.80$28.805,499,500——
2019-12-19$28.95$28.956,296,400——
2019-12-18$28.19$28.197,467,300——
2019-12-17$28.76$28.763,609,700——
2019-12-16$28.31$28.315,532,700——
2019-12-13$27.78$27.783,248,200——
2019-12-12$27.48$27.481,887,500——
2019-12-11$26.79$26.792,431,300——
2019-12-10$26.46$26.464,661,200——
2019-12-09$26.85$26.853,288,700——
2019-12-06$27.09$27.091,801,900——
2019-12-05$27.16$27.161,838,700——
2019-12-04$27.17$27.171,509,500——
2019-12-03$27.30$27.301,472,300——
2019-12-02$27.62$27.622,721,500——
2019-11-29$27.71$27.711,401,300——
2019-11-27$27.87$27.872,067,600——
2019-11-26$27.66$27.663,011,700——
2019-11-25$27.81$27.815,437,900——
2019-11-22$26.79$26.792,890,600——
2019-11-21$26.40$26.405,575,700——
2019-11-20$26.35$26.354,484,300——
2019-11-19$26.27$26.276,848,300——
2019-11-18$25.54$25.544,302,900——
2019-11-15$26.11$26.115,279,900——
2019-11-14$25.29$25.296,155,800——
2019-11-13$26.00$26.0011,728,100——
2019-11-12$26.21$26.217,950,700——
2019-11-11$26.57$26.573,654,400——
2019-11-08$27.23$27.233,690,800——
2019-11-07$26.92$26.924,584,500——
2019-11-06$26.68$26.685,224,500——
2019-11-05$27.43$27.432,791,900——
2019-11-04$27.28$27.282,252,400——
2019-11-01$27.40$27.402,189,500——
2019-10-31$27.02$27.022,274,400——
2019-10-30$27.13$27.131,246,200——
2019-10-29$27.18$27.181,568,300——
2019-10-28$27.15$27.151,429,900——
2019-10-25$26.87$26.872,661,900——
2019-10-24$26.30$26.301,876,000——
2019-10-23$26.17$26.171,951,700——
2019-10-22$26.04$26.042,721,100——
2019-10-21$26.36$26.363,000,900——
2019-10-18$26.23$26.232,419,200——
2019-10-17$26.47$26.474,305,300——
2019-10-16$27.07$27.071,915,200——
2019-10-15$27.11$27.112,029,300——
2019-10-14$26.64$26.641,265,600——
2019-10-11$26.89$26.892,024,800——
2019-10-10$26.55$26.552,001,700——
2019-10-09$26.82$26.821,855,800——
2019-10-08$26.68$26.682,678,100——
2019-10-07$26.64$26.642,450,100——
2019-10-04$26.78$26.785,870,700——
2019-10-03$26.85$26.853,784,400——
2019-10-02$25.95$25.952,889,400——
2019-10-01$26.17$26.173,987,800——
2019-09-30$26.59$26.591,874,300——
2019-09-27$26.40$26.401,782,300——
2019-09-26$26.70$26.703,065,300——
2019-09-25$26.98$26.987,541,900——
2019-09-24$27.55$27.555,114,500——
2019-09-23$28.07$28.076,488,700——
2019-09-20$27.53$27.5313,023,000——
2019-09-19$27.13$27.133,285,800——
2019-09-18$27.48$27.484,260,900——
2019-09-17$28.08$28.081,727,900——
2019-09-16$28.32$28.323,310,200——
2019-09-13$28.68$28.685,541,000——
2019-09-12$28.38$28.382,862,200——
2019-09-11$28.74$28.744,615,100——
2019-09-10$27.91$27.913,260,500——
2019-09-09$26.99$26.996,200,400——
2019-09-06$27.35$27.356,931,600——
2019-09-05$26.49$26.492,570,700——
2019-09-04$26.36$26.364,234,400——
2019-09-03$26.04$26.044,812,500——
2019-08-30$26.02$26.022,127,100——
2019-08-29$25.93$25.933,808,800——
2019-08-28$25.78$25.782,476,300——
2019-08-27$25.62$25.628,977,000——
2019-08-26$25.88$25.885,610,600——
2019-08-23$26.41$26.415,059,300——
2019-08-22$27.05$27.054,225,400——
2019-08-21$26.39$26.3910,385,400——
2019-08-20$27.26$27.2616,782,600——
2019-08-19$29.81$29.811,422,900——
2019-08-16$29.36$29.363,469,800——
2019-08-15$29.19$29.193,972,400——
2019-08-14$28.51$28.514,904,200——
2019-08-13$29.85$29.856,486,700——
2019-08-12$29.74$29.742,740,100——
2019-08-09$30.65$30.654,429,600——
2019-08-08$31.33$31.335,602,500——
2019-08-07$31.47$31.476,355,800——
2019-08-06$32.84$32.841,815,800——
2019-08-05$31.81$31.811,395,800——
2019-08-02$32.89$32.891,145,600——
2019-08-01$33.06$33.062,021,600——
2019-07-31$32.96$32.961,774,400——
2019-07-30$33.35$33.351,327,700——
2019-07-29$33.01$33.012,839,300——
2019-07-26$33.16$33.161,412,100——
2019-07-25$32.91$32.912,893,500——
2019-07-24$33.40$33.401,501,500——
2019-07-23$33.01$33.012,261,000——
2019-07-22$32.19$32.191,442,800——
2019-07-19$32.50$32.502,475,100——
2019-07-18$32.84$32.841,404,400——
2019-07-17$33.18$33.182,615,100——
2019-07-16$33.35$33.351,664,000——
2019-07-15$33.68$33.682,373,600——
2019-07-12$33.31$33.311,847,800——
2019-07-11$33.86$33.861,582,000——
2019-07-10$33.16$33.162,752,400——
2019-07-09$34.07$34.0710,117,400——
2019-07-08$33.36$33.364,185,000——
2019-07-05$34.19$34.191,056,400——
2019-07-03$34.75$34.751,800,200——
2019-07-02$33.99$33.992,245,400——
2019-07-01$34.96$34.962,443,900——
2019-06-28$33.80$33.806,069,000——
2019-06-27$34.26$34.262,543,600——
2019-06-26$34.29$34.292,971,900——
2019-06-25$34.79$34.796,721,100——
2019-06-24$33.53$33.531,601,800——
2019-06-21$33.73$33.734,703,200——
2019-06-20$32.93$32.933,078,700——
2019-06-19$33.12$33.122,005,900——
2019-06-18$32.78$32.782,494,600——
2019-06-17$31.49$31.493,279,700——
2019-06-14$31.95$31.953,199,800——
2019-06-13$32.55$32.551,724,800——
2019-06-12$33.18$33.181,173,200——
2019-06-11$32.57$32.571,582,800——
2019-06-10$32.45$32.451,915,000——
2019-06-07$32.69$32.691,626,900——
2019-06-06$32.50$32.503,602,700——
2019-06-05$32.90$32.902,162,100——
2019-06-04$32.73$32.732,090,300——
2019-06-03$31.93$31.931,729,400——
2019-05-31$31.28$31.282,096,900——
2019-05-30$31.51$31.511,337,200——
2019-05-29$31.74$31.745,402,700——
2019-05-28$31.97$31.974,649,400——
2019-05-24$32.10$32.103,704,100——
2019-05-23$32.39$32.392,358,600——
2019-05-22$32.29$32.293,517,400——
2019-05-21$32.74$32.742,847,800——
2019-05-20$32.65$32.651,054,900——
2019-05-17$33.04$33.042,287,900——
2019-05-16$33.00$33.003,057,500——
2019-05-15$32.75$32.751,979,900——
2019-05-14$32.60$32.602,952,600——
2019-05-13$32.15$32.152,522,100——
2019-05-10$33.30$33.303,686,500——
2019-05-09$32.96$32.966,249,900——
2019-05-08$31.39$31.394,245,100——
2019-05-07$31.12$31.124,073,200——
2019-05-06$32.17$32.171,494,300——
2019-05-03$32.13$32.133,542,800——
2019-05-02$31.36$31.364,774,700——
2019-05-01$31.44$31.442,200,400——
2019-04-30$31.50$31.505,158,800——
2019-04-29$32.28$32.283,952,400——
2019-04-26$32.72$32.725,052,700——
2019-04-25$32.39$32.392,610,800——
2019-04-24$32.07$32.073,288,400——
2019-04-23$31.63$31.633,652,500——
2019-04-22$31.15$31.154,760,500——
2019-04-18$31.11$31.116,101,800——
2019-04-17$31.18$31.184,064,300——
2019-04-16$31.78$31.782,453,200——
2019-04-15$32.14$32.142,943,400——
2019-04-12$32.57$32.573,751,000——
2019-04-11$32.34$32.343,255,400——
2019-04-10$32.55$32.553,306,200——
2019-04-09$32.76$32.762,995,200——
2019-04-08$33.42$33.422,068,100——
2019-04-05$33.12$33.123,704,000——
2019-04-04$32.98$32.982,864,300——
2019-04-03$32.83$32.837,161,400——
2019-04-02$32.44$32.444,867,000——
2019-04-01$32.17$32.174,624,400——
2019-03-29$32.07$32.074,066,000——
2019-03-28$32.50$32.502,223,200——
2019-03-27$32.69$32.695,445,700——
2019-03-26$32.74$32.744,001,200——
2019-03-25$32.60$32.605,050,800——
2019-03-22$32.72$32.7221,385,000——
2019-03-21$32.48$32.4810,187,400——
2019-03-20$32.83$32.838,119,500——
2019-03-19$32.83$32.8316,426,200——
2019-03-18$31.64$31.6426,440,300——
2019-03-15$30.64$30.6430,687,200——
2019-03-14$30.31$30.3129,569,900——
2019-03-13$31.58$31.5818,804,000——
2019-03-12$31.64$31.6421,203,800——
2019-03-11$30.70$30.7062,959,400——
2019-03-08$29.40$29.4014,068,400——
2019-03-07$29.28$29.2817,538,500——
2019-03-06$29.70$29.7026,709,100——
2019-03-05$30.46$30.4622,779,200——
2019-03-04$31.00$31.0030,316,900——
2019-03-01$31.03$31.0323,160,100——
2019-02-28$30.24$30.2420,033,500——
2019-02-27$29.72$29.7214,707,400——
2019-02-26$29.05$29.0513,069,200——
2019-02-25$29.00$29.0010,242,200——
2019-02-22$29.19$29.199,724,800——
2019-02-21$29.04$29.0410,923,100——
2019-02-20$29.33$29.3312,650,600——
2019-02-19$29.16$29.166,942,300——
2019-02-15$29.60$29.607,325,500——
2019-02-14$29.34$29.348,316,900——
2019-02-13$29.42$29.427,078,500——
2019-02-12$29.30$29.309,604,100——
2019-02-11$29.71$29.719,173,500——
2019-02-08$29.69$29.699,957,100——
2019-02-07$29.50$29.504,958,600——
2019-02-06$29.01$29.016,545,600——
2019-02-05$30.22$30.222,183,800——
2019-02-04$29.65$29.651,906,400——
2019-02-01$29.45$29.454,237,100——
2019-01-31$29.18$29.183,093,600——
2019-01-30$30.16$30.162,236,300——
2019-01-29$30.50$30.501,858,200——
2019-01-28$30.50$30.501,267,700——
2019-01-25$30.60$30.601,439,600——
2019-01-24$30.23$30.231,774,500——
2019-01-23$30.38$30.383,009,000——
2019-01-22$30.98$30.982,107,900——
2019-01-18$31.52$31.522,547,400——
2019-01-17$31.75$31.75511,900——
2019-01-16$31.56$31.561,645,700——
2019-01-15$31.71$31.712,067,600——
2019-01-14$31.56$31.562,540,500——
2019-01-11$31.96$31.961,506,100——
2019-01-10$31.59$31.591,378,800——
2019-01-09$32.55$32.551,614,200——
2019-01-08$32.51$32.51865,900——
2019-01-07$32.65$32.65738,800——
2019-01-04$31.83$31.83649,800——
2019-01-03$31.09$31.091,041,000——
2019-01-02$31.80$31.80761,000——