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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.67$30.672,809,300——
2020-12-30$30.12$30.121,795,500——
2020-12-29$30.37$30.372,199,500——
2020-12-28$30.66$30.662,014,800——
2020-12-24$30.54$30.54663,900——
2020-12-23$30.43$30.431,562,700——
2020-12-22$30.21$30.213,293,400——
2020-12-21$29.53$29.533,324,700——
2020-12-18$30.01$30.015,969,600——
2020-12-17$30.49$30.493,618,700——
2020-12-16$29.95$29.956,358,300——
2020-12-15$30.82$30.8212,719,800——
2020-12-14$28.71$28.715,237,400——
2020-12-11$28.65$28.654,100,800——
2020-12-10$28.80$28.803,846,600——
2020-12-09$28.89$28.894,575,000——
2020-12-08$29.79$29.793,548,900——
2020-12-07$29.35$29.354,743,200——
2020-12-04$29.38$29.383,766,500——
2020-12-03$29.20$29.208,499,100——
2020-12-02$30.00$30.0016,816,000——
2020-12-01$29.31$29.3128,329,000——
2020-11-30$30.59$30.595,348,500——
2020-11-27$31.32$31.321,030,600——
2020-11-25$31.78$31.781,345,800——
2020-11-24$31.62$31.622,571,400——
2020-11-23$31.03$31.035,552,600——
2020-11-20$29.42$29.422,803,700——
2020-11-19$29.50$29.502,006,400——
2020-11-18$29.39$29.392,723,500——
2020-11-17$30.41$30.413,006,200——
2020-11-16$30.31$30.313,770,700——
2020-11-13$30.15$30.152,203,300——
2020-11-12$29.91$29.913,084,800——
2020-11-11$29.97$29.9726,151,400——
2020-11-10$31.21$31.214,060,100——
2020-11-09$31.06$31.065,535,900——
2020-11-06$30.29$30.2910,660,200——
2020-11-05$32.58$32.586,370,800——
2020-11-04$31.71$31.712,887,900——
2020-11-03$31.24$31.243,300,600——
2020-11-02$31.83$31.831,792,100——
2020-10-30$31.01$31.012,081,900——
2020-10-29$31.51$31.511,857,000——
2020-10-28$30.77$30.772,526,900——
2020-10-27$31.55$31.551,985,900——
2020-10-26$30.83$30.831,547,900——
2020-10-23$31.38$31.381,274,000——
2020-10-22$31.18$31.182,441,300——
2020-10-21$30.41$30.415,312,700——
2020-10-20$31.21$31.212,675,700——
2020-10-19$30.91$30.913,856,500——
2020-10-16$31.54$31.543,791,200——
2020-10-15$31.83$31.833,697,000——
2020-10-14$31.87$31.876,426,700——
2020-10-13$32.82$32.825,048,800——
2020-10-12$33.79$33.794,239,600——
2020-10-09$33.10$33.105,489,300——
2020-10-08$32.13$32.136,069,800——
2020-10-07$32.07$32.0721,280,700——
2020-10-06$28.23$28.233,413,700——
2020-10-05$28.16$28.161,918,700——
2020-10-02$27.70$27.702,091,900——
2020-10-01$27.53$27.533,487,800——
2020-09-30$27.93$27.936,715,200——
2020-09-29$26.76$26.762,806,900——
2020-09-28$27.06$27.062,266,800——
2020-09-25$26.85$26.853,234,300——
2020-09-24$26.27$26.273,762,600——
2020-09-23$26.41$26.412,826,000——
2020-09-22$27.05$27.053,285,900——
2020-09-21$26.55$26.555,408,500——
2020-09-18$26.54$26.547,993,900——
2020-09-17$27.35$27.354,370,000——
2020-09-16$27.39$27.395,597,900——
2020-09-15$26.84$26.846,447,700——
2020-09-14$27.64$27.643,688,500——
2020-09-11$27.08$27.082,497,500——
2020-09-10$27.23$27.235,879,900——
2020-09-09$28.47$28.471,982,100——
2020-09-08$28.10$28.104,134,600——
2020-09-04$28.10$28.102,618,700——
2020-09-03$28.18$28.182,320,700——
2020-09-02$28.83$28.835,729,800——
2020-09-01$28.77$28.771,733,900——
2020-08-31$29.06$29.062,595,400——
2020-08-28$29.13$29.133,759,000——
2020-08-27$28.13$28.134,336,100——
2020-08-26$28.14$28.144,284,500——
2020-08-25$28.86$28.865,970,300——
2020-08-24$27.42$27.422,616,000——
2020-08-21$27.10$27.103,144,500——
2020-08-20$27.58$27.585,535,200——
2020-08-19$25.80$25.801,739,200——
2020-08-18$26.09$26.092,117,800——
2020-08-17$25.85$25.854,962,600——
2020-08-14$25.77$25.776,060,600——
2020-08-13$24.44$24.442,718,900——
2020-08-12$25.00$25.002,782,300——
2020-08-11$25.42$25.423,233,400——
2020-08-10$24.60$24.602,864,300——
2020-08-07$24.30$24.302,883,100——
2020-08-06$24.44$24.447,032,900——
2020-08-05$25.28$25.284,822,300——
2020-08-04$24.80$24.806,721,900——
2020-08-03$23.31$23.316,692,200——
2020-07-31$23.63$23.636,919,300——
2020-07-30$22.45$22.4514,138,600——
2020-07-29$21.15$21.159,518,800——
2020-07-28$21.10$21.107,723,800——
2020-07-27$21.30$21.3013,373,900——
2020-07-24$23.59$23.593,159,700——
2020-07-23$23.39$23.396,168,000——
2020-07-22$23.47$23.472,971,100——
2020-07-21$23.68$23.681,494,400——
2020-07-20$23.55$23.552,242,400——
2020-07-17$23.79$23.792,261,400——
2020-07-16$24.00$24.002,096,500——
2020-07-15$24.08$24.082,847,900——
2020-07-14$23.48$23.485,750,600——
2020-07-13$22.65$22.656,481,800——
2020-07-10$22.03$22.032,443,600——
2020-07-09$21.36$21.364,254,400——
2020-07-08$21.65$21.654,831,000——
2020-07-07$21.55$21.555,597,900——
2020-07-06$21.76$21.761,949,000——
2020-07-02$21.21$21.212,467,300——
2020-07-01$21.19$21.192,539,000——
2020-06-30$21.45$21.452,742,500——
2020-06-29$21.00$21.004,142,600——
2020-06-26$21.16$21.164,877,400——
2020-06-25$21.60$21.605,868,600——
2020-06-24$21.40$21.403,923,800——
2020-06-23$22.64$22.644,669,100——
2020-06-22$22.34$22.343,154,300——
2020-06-19$22.26$22.264,705,300——
2020-06-18$21.88$21.882,792,400——
2020-06-17$21.59$21.592,721,000——
2020-06-16$22.07$22.073,520,600——
2020-06-15$21.63$21.634,142,500——
2020-06-12$22.07$22.074,712,600——
2020-06-11$21.67$21.674,333,700——
2020-06-10$23.08$23.085,221,200——
2020-06-09$24.10$24.105,137,900——
2020-06-08$24.76$24.765,694,700——
2020-06-05$23.75$23.755,855,000——
2020-06-04$22.53$22.533,659,700——
2020-06-03$22.93$22.935,370,400——
2020-06-02$22.27$22.275,319,200——
2020-06-01$21.20$21.202,579,300——
2020-05-29$21.41$21.415,750,500——
2020-05-28$21.38$21.385,201,400——
2020-05-27$21.13$21.139,931,400——
2020-05-26$19.37$19.377,122,600——
2020-05-22$18.94$18.944,820,900——
2020-05-21$18.94$18.945,092,200——
2020-05-20$19.56$19.563,676,000——
2020-05-19$19.41$19.413,046,400——
2020-05-18$19.71$19.715,764,400——
2020-05-15$19.12$19.126,007,600——
2020-05-14$19.38$19.384,457,900——
2020-05-13$19.29$19.293,730,200——
2020-05-12$19.98$19.986,977,800——
2020-05-11$20.77$20.777,100,300——
2020-05-08$19.84$19.849,970,700——
2020-05-07$19.88$19.8814,965,200——
2020-05-06$22.93$22.935,798,500——
2020-05-05$24.15$24.152,283,500——
2020-05-04$23.97$23.972,271,400——
2020-05-01$24.04$24.041,932,800——
2020-04-30$24.71$24.713,747,300——
2020-04-29$24.93$24.933,355,200——
2020-04-28$24.21$24.212,943,100——
2020-04-27$24.66$24.662,858,000——
2020-04-24$23.85$23.851,873,600——
2020-04-23$23.81$23.813,220,300——
2020-04-22$24.00$24.001,769,800——
2020-04-21$23.88$23.882,349,200——
2020-04-20$24.53$24.531,931,300——
2020-04-17$24.29$24.294,391,400——
2020-04-16$22.67$22.672,578,500——
2020-04-15$22.77$22.772,478,100——
2020-04-14$23.76$23.762,863,600——
2020-04-13$23.15$23.152,706,700——
2020-04-09$24.50$24.504,815,800——
2020-04-08$23.43$23.433,199,800——
2020-04-07$22.75$22.752,844,900——
2020-04-06$21.98$21.983,032,900——
2020-04-03$20.19$20.192,206,100——
2020-04-02$20.77$20.775,569,200——
2020-04-01$20.15$20.155,164,900——
2020-03-31$22.39$22.393,844,000——
2020-03-30$22.59$22.593,337,600——
2020-03-27$21.82$21.824,393,200——
2020-03-26$21.42$21.426,174,600——
2020-03-25$19.62$19.624,486,100——
2020-03-24$18.61$18.618,163,200——
2020-03-23$16.96$16.966,637,100——
2020-03-20$17.50$17.509,529,700——
2020-03-19$17.47$17.479,398,900——
2020-03-18$16.68$16.688,554,800——
2020-03-17$19.97$19.977,280,000——
2020-03-16$19.36$19.365,850,800——
2020-03-13$22.43$22.4310,644,700——
2020-03-12$21.34$21.344,972,000——
2020-03-11$23.72$23.724,814,400——
2020-03-10$24.60$24.606,432,600——
2020-03-09$23.89$23.894,662,600——
2020-03-06$25.39$25.397,542,500——
2020-03-05$26.08$26.084,880,200——
2020-03-04$27.52$27.523,998,500——
2020-03-03$27.06$27.064,694,000——
2020-03-02$27.78$27.7812,378,200——
2020-02-28$27.40$27.4010,025,600——
2020-02-27$28.13$28.138,142,500——
2020-02-26$28.77$28.775,570,400——
2020-02-25$29.25$29.258,640,200——
2020-02-24$30.01$30.016,235,800——
2020-02-21$31.15$31.155,779,800——
2020-02-20$30.23$30.234,929,900——
2020-02-19$29.93$29.9311,282,400——
2020-02-18$30.45$30.455,568,700——
2020-02-14$30.98$30.984,858,100——
2020-02-13$31.12$31.122,917,700——
2020-02-12$31.36$31.363,277,900——
2020-02-11$31.75$31.752,883,500——
2020-02-10$31.49$31.492,191,800——
2020-02-07$31.39$31.391,949,500——
2020-02-06$31.68$31.682,246,000——
2020-02-05$31.63$31.633,872,600——
2020-02-04$31.66$31.663,502,100——
2020-02-03$31.30$31.305,029,000——
2020-01-31$30.90$30.906,828,400——
2020-01-30$31.72$31.723,997,500——
2020-01-29$31.74$31.743,965,700——
2020-01-28$31.56$31.563,938,700——
2020-01-27$31.14$31.148,684,000——
2020-01-24$31.57$31.5710,904,200——
2020-01-23$32.25$32.2523,874,900——
2020-01-22$32.23$32.2310,633,000——
2020-01-21$30.62$30.625,789,200——
2020-01-17$30.00$30.005,121,700——
2020-01-16$30.61$30.613,302,400——
2020-01-15$30.84$30.8413,167,700——
2020-01-14$29.28$29.288,520,200——
2020-01-13$28.41$28.415,892,900——
2020-01-10$28.73$28.7319,853,200——
2020-01-09$28.04$28.0414,582,100——
2020-01-08$28.56$28.563,899,400——
2020-01-07$28.71$28.713,147,700——
2020-01-06$28.83$28.835,715,300——
2020-01-03$29.10$29.104,342,300——
2020-01-02$29.47$29.471,664,700——