stockNYSE: ELAN • 28 Days Updates
Elanco Animal Health Incorporated (ELAN)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:elanco.com
Price & Performance Trajectory
Elanco Animal Health IncorporatedNYSE: ELAN
Latest Close
$22.36
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesELAN session performance
✓ Latest Close USD
$22.36
Latest session close
$-0.5vs period start
Period Return % % GAIN
-2.19%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$23.63 / $21.62
Period range envelope
$2.01channel spread
Total Volume SHARES
110.39M
Period turnover
Avg: 5.81M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | $22.36 | -0.53% | $22.62 | $22.16 | 4.19M |
| Oct 06, 2026 | $22.48 | -0.13% | $23.04 | $22.23 | 7.04M |
| Oct 05, 2026 | $22.51 | +1.67% | $22.73 | $21.72 | 4.79M |
| Oct 02, 2026 | $22.14 | +1.70% | $22.36 | $21.77 | 5.00M |
| Oct 01, 2026 | $21.77 | -2.77% | $22.50 | $21.62 | 5.87M |
| Sep 30, 2026 | $22.39 | -0.97% | $22.86 | $22.35 | 5.36M |
| Sep 29, 2026 | $22.61 | +0.71% | $22.69 | $22.16 | 5.41M |
| Sep 28, 2026 | $22.45 | +0.63% | $22.64 | $21.92 | 6.59M |
| Sep 25, 2026 | $22.31 | -0.18% | $22.72 | $22.10 | 6.45M |
| Sep 24, 2026 | $22.35 | -0.97% | $22.63 | $21.75 | 7.64M |
| Sep 23, 2026 | $22.57 | -1.57% | $23.39 | $22.51 | 5.34M |
| Sep 21, 2026 | $22.43 | +0.04% | $22.58 | $22.17 | 4.61M |
| Sep 18, 2026 | $22.42 | -1.41% | $22.88 | $22.28 | 7.95M |
| Sep 17, 2026 | $22.74 | -0.52% | $23.63 | $22.73 | 4.61M |
| Sep 16, 2026 | $22.86 | -0.61% | $23.40 | $22.69 | 7.03M |
Page 1 of 2