Elanco Animal Health Inc (ELAN) stock
ELANNYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 9/30111% above fair value
$23.06−0.18 (-0.77%)
Close on Oct 30, 2026Market cap $11.52BP/E –Yield –
Price history
Elanco Animal Health share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.06
-0.77% on the day
52-week range
$19.40 – $27.98
-17.6% from the high
Change over 52 weeks
+2.2%
From $22.57 on Oct 30, 2025
Average volume
5.69M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $23.48 | $23.48 | $22.93 | $23.06 | -0.77% | 3,453,607 |
| Oct 29, 2026 | $22.84 | $23.25 | $22.78 | $23.24 | +2.60% | 3,488,764 |
| Oct 28, 2026 | $22.75 | $22.92 | $22.56 | $22.65 | 0.00% | 4,394,100 |
| Oct 27, 2026 | $22.91 | $23.19 | $22.60 | $22.65 | -1.35% | 4,985,659 |
| Oct 26, 2026 | $22.62 | $23.10 | $22.18 | $22.96 | +1.95% | 4,205,514 |
| Oct 23, 2026 | $22.44 | $22.76 | $22.31 | $22.52 | -0.75% | 4,277,981 |
| Oct 22, 2026 | $22.43 | $22.84 | $22.35 | $22.69 | +0.62% | 4,452,451 |
| Oct 21, 2026 | $22.98 | $22.98 | $22.23 | $22.55 | -0.66% | 4,860,730 |
| Oct 20, 2026 | $23.29 | $23.47 | $22.03 | $22.70 | -3.36% | 8,247,153 |
| Oct 19, 2026 | $23.71 | $23.96 | $23.45 | $23.49 | -0.25% | 2,900,356 |
| Oct 16, 2026 | $23.87 | $24.11 | $23.41 | $23.55 | +0.04% | 5,166,171 |
| Oct 15, 2026 | $22.83 | $23.79 | $22.80 | $23.54 | +4.39% | 6,652,168 |
| Oct 14, 2026 | $22.38 | $22.92 | $22.26 | $22.55 | +0.62% | 4,942,920 |
| Oct 13, 2026 | $22.63 | $22.77 | $22.22 | $22.41 | -0.66% | 3,345,254 |
| Oct 12, 2026 | $22.88 | $22.93 | $22.55 | $22.56 | -1.57% | 4,652,948 |
| Oct 9, 2026 | $22.59 | $22.98 | $22.42 | $22.92 | +1.69% | 2,520,326 |
| Oct 8, 2026 | $22.08 | $22.63 | $22.00 | $22.54 | +0.81% | 4,570,441 |
| Oct 7, 2026 | $22.26 | $22.62 | $22.16 | $22.36 | -0.53% | 4,196,247 |
| Oct 6, 2026 | $22.72 | $23.04 | $22.23 | $22.48 | -0.13% | 7,040,820 |
| Oct 5, 2026 | $22.09 | $22.73 | $21.72 | $22.51 | +1.67% | 4,788,212 |
| Oct 2, 2026 | $22.04 | $22.36 | $21.77 | $22.14 | +1.70% | 5,000,716 |
| Oct 1, 2026 | $22.32 | $22.50 | $21.62 | $21.77 | -2.77% | 5,873,737 |
| Sep 30, 2026 | $22.60 | $22.86 | $22.35 | $22.39 | -0.97% | 5,364,869 |
| Sep 29, 2026 | $22.48 | $22.69 | $22.16 | $22.61 | +0.71% | 5,405,628 |
| Sep 28, 2026 | $22.01 | $22.64 | $21.92 | $22.45 | +0.63% | 6,593,501 |
| Sep 25, 2026 | $22.35 | $22.72 | $22.10 | $22.31 | -0.18% | 6,454,565 |
| Sep 24, 2026 | $22.59 | $22.63 | $21.75 | $22.35 | -0.97% | 7,643,637 |
| Sep 23, 2026 | $22.82 | $23.39 | $22.51 | $22.57 | -1.57% | 5,336,481 |
| Sep 22, 2026 | $22.53 | $23.18 | $22.51 | $22.93 | +2.23% | 5,608,854 |
| Sep 21, 2026 | $22.58 | $22.58 | $22.17 | $22.43 | +0.04% | 4,608,548 |
| Sep 18, 2026 | $22.77 | $22.88 | $22.28 | $22.42 | -1.41% | 7,946,788 |
| Sep 17, 2026 | $23.34 | $23.63 | $22.73 | $22.74 | -0.52% | 4,609,686 |
| Sep 16, 2026 | $23.08 | $23.40 | $22.69 | $22.86 | -0.61% | 7,030,012 |
| Sep 15, 2026 | $23.16 | $23.47 | $22.65 | $23.00 | -0.65% | 8,250,374 |
| Sep 14, 2026 | $23.50 | $23.52 | $23.02 | $23.15 | -0.09% | 3,881,744 |
| Sep 11, 2026 | $23.20 | $23.32 | $22.65 | $23.17 | +1.36% | 4,738,375 |
| Sep 10, 2026 | $23.37 | $23.61 | $22.86 | $22.86 | -2.93% | 5,633,884 |
| Sep 9, 2026 | $23.91 | $23.96 | $23.50 | $23.55 | -1.75% | 3,881,470 |
| Sep 8, 2026 | $24.37 | $24.38 | $23.87 | $23.97 | -2.16% | 3,911,129 |
| Sep 4, 2026 | $24.20 | $24.71 | $24.00 | $24.50 | +0.33% | 3,718,067 |
| Sep 3, 2026 | $24.94 | $25.07 | $23.74 | $24.42 | -1.05% | 5,924,706 |
| Sep 2, 2026 | $23.97 | $24.92 | $23.87 | $24.68 | +3.22% | 6,741,600 |
| Sep 1, 2026 | $24.04 | $24.40 | $23.90 | $23.91 | -0.04% | 3,946,857 |
| Aug 31, 2026 | $23.97 | $24.02 | $23.41 | $23.92 | -0.79% | 5,359,843 |
| Aug 28, 2026 | $24.45 | $24.76 | $23.99 | $24.11 | -1.55% | 4,165,479 |
| Aug 27, 2026 | $24.91 | $25.04 | $24.42 | $24.49 | -2.35% | 4,093,484 |
| Aug 26, 2026 | $25.02 | $25.19 | $24.84 | $25.08 | -0.04% | 4,153,362 |
| Aug 25, 2026 | $24.60 | $25.41 | $24.46 | $25.09 | +2.74% | 5,311,816 |
| Aug 24, 2026 | $24.11 | $24.54 | $24.03 | $24.42 | +1.88% | 3,952,173 |
| Aug 21, 2026 | $23.91 | $24.15 | $23.69 | $23.97 | +1.74% | 4,757,078 |
| Aug 20, 2026 | $24.21 | $24.37 | $23.38 | $23.56 | -3.84% | 4,935,131 |
| Aug 19, 2026 | $24.08 | $24.57 | $24.00 | $24.50 | +3.64% | 3,973,985 |
| Aug 18, 2026 | $23.59 | $23.85 | $23.44 | $23.64 | +0.13% | 5,083,144 |
| Aug 17, 2026 | $23.44 | $23.81 | $23.08 | $23.61 | -0.25% | 7,147,399 |
| Aug 14, 2026 | $22.75 | $23.69 | $22.67 | $23.67 | +5.15% | 6,496,969 |
| Aug 13, 2026 | $22.31 | $22.68 | $22.17 | $22.51 | +1.72% | 5,574,096 |
| Aug 12, 2026 | $22.40 | $22.50 | $21.75 | $22.13 | -2.64% | 9,723,703 |
| Aug 11, 2026 | $23.00 | $23.07 | $22.55 | $22.73 | +2.02% | 7,552,924 |
| Aug 10, 2026 | $22.12 | $22.81 | $21.32 | $22.28 | +0.72% | 22,486,460 |
| Aug 7, 2026 | $24.38 | $24.41 | $22.02 | $22.12 | -8.60% | 22,076,820 |
| Aug 6, 2026 | $25.35 | $25.35 | $23.60 | $24.20 | -7.70% | 17,210,880 |
| Aug 5, 2026 | $27.08 | $27.98 | $25.10 | $26.22 | +2.42% | 13,867,230 |
| Aug 4, 2026 | $25.74 | $25.98 | $25.30 | $25.60 | -0.47% | 9,071,361 |
| Aug 3, 2026 | $26.29 | $26.45 | $25.40 | $25.72 | -2.46% | 5,391,460 |
| Jul 31, 2026 | $26.46 | $26.47 | $25.77 | $26.37 | -0.34% | 5,193,856 |
| Jul 30, 2026 | $26.64 | $26.87 | $25.93 | $26.46 | +0.27% | 7,704,265 |
| Jul 29, 2026 | $25.66 | $26.39 | $25.39 | $26.39 | +3.41% | 6,613,676 |
| Jul 28, 2026 | $25.59 | $26.08 | $25.42 | $25.52 | +0.43% | 4,279,440 |
| Jul 27, 2026 | $25.25 | $25.63 | $25.14 | $25.41 | +2.01% | 2,709,513 |
| Jul 24, 2026 | $25.12 | $25.27 | $24.60 | $24.91 | +0.52% | 4,076,191 |
| Jul 23, 2026 | $25.31 | $25.54 | $24.59 | $24.78 | -2.21% | 5,910,902 |
| Jul 22, 2026 | $25.48 | $25.95 | $25.23 | $25.34 | -0.55% | 5,322,020 |
| Jul 21, 2026 | $25.29 | $25.82 | $25.04 | $25.48 | +1.35% | 5,522,750 |
| Jul 20, 2026 | $25.91 | $26.21 | $25.11 | $25.14 | -2.67% | 3,666,136 |
| Jul 17, 2026 | $25.26 | $26.37 | $25.26 | $25.83 | -0.46% | 4,011,368 |
| Jul 16, 2026 | $25.36 | $26.33 | $25.21 | $25.95 | +1.61% | 4,097,719 |
| Jul 15, 2026 | $25.66 | $25.89 | $25.30 | $25.54 | -0.04% | 4,089,177 |
| Jul 14, 2026 | $25.53 | $25.61 | $24.85 | $25.55 | +1.63% | 4,615,275 |
| Jul 13, 2026 | $24.62 | $25.27 | $24.51 | $25.14 | +1.29% | 3,208,929 |
| Jul 10, 2026 | $24.55 | $25.08 | $24.12 | $24.82 | +0.81% | 3,875,867 |
| Jul 9, 2026 | $24.79 | $25.33 | $24.43 | $24.62 | -0.28% | 3,817,045 |
| Jul 8, 2026 | $24.26 | $24.81 | $23.73 | $24.69 | +0.20% | 4,616,997 |
| Jul 7, 2026 | $25.10 | $25.20 | $24.39 | $24.64 | -1.95% | 3,666,628 |
| Jul 6, 2026 | $25.11 | $25.29 | $24.76 | $25.13 | +0.52% | 4,227,071 |
| Jul 2, 2026 | $24.32 | $25.03 | $23.99 | $25.00 | +3.78% | 5,689,932 |
| Jul 1, 2026 | $24.36 | $25.20 | $24.06 | $24.09 | -2.11% | 4,704,954 |
| Jun 30, 2026 | $24.69 | $24.89 | $24.13 | $24.61 | -0.53% | 3,475,783 |
| Jun 29, 2026 | $24.65 | $25.13 | $24.44 | $24.74 | +0.69% | 3,310,972 |
| Jun 26, 2026 | $24.25 | $25.19 | $23.90 | $24.57 | +0.82% | 6,057,312 |
| Jun 25, 2026 | $24.30 | $24.60 | $24.02 | $24.37 | +1.71% | 3,683,926 |
| Jun 24, 2026 | $23.52 | $24.20 | $23.51 | $23.96 | +3.36% | 3,953,780 |
| Jun 23, 2026 | $23.71 | $23.95 | $23.07 | $23.18 | -3.01% | 4,643,757 |
| Jun 22, 2026 | $24.15 | $24.54 | $23.88 | $23.90 | -1.32% | 5,350,053 |
| Jun 18, 2026 | $23.85 | $24.51 | $23.69 | $24.22 | +3.55% | 10,243,970 |
| Jun 17, 2026 | $24.09 | $24.42 | $23.15 | $23.39 | -3.47% | 6,540,812 |
| Jun 16, 2026 | $24.29 | $24.40 | $23.80 | $24.23 | -0.25% | 3,681,695 |
| Jun 15, 2026 | $24.90 | $25.07 | $24.14 | $24.29 | +0.50% | 4,476,694 |
| Jun 12, 2026 | $24.27 | $24.41 | $24.01 | $24.17 | +0.50% | 4,512,132 |
| Jun 11, 2026 | $23.14 | $24.12 | $22.76 | $24.05 | +5.16% | 4,735,425 |
| Jun 10, 2026 | $24.37 | $24.46 | $22.77 | $22.87 | -6.65% | 7,947,624 |
| Jun 9, 2026 | $24.04 | $24.68 | $23.95 | $24.50 | +3.46% | 5,131,319 |
| Jun 8, 2026 | $24.02 | $24.24 | $23.19 | $23.68 | +0.21% | 5,272,618 |
| Jun 5, 2026 | $24.62 | $24.98 | $23.55 | $23.63 | -4.37% | 4,215,253 |
| Jun 4, 2026 | $25.07 | $26.23 | $24.56 | $24.71 | +0.57% | 7,598,893 |
| Jun 3, 2026 | $23.53 | $24.63 | $23.42 | $24.57 | +3.98% | 8,115,691 |
| Jun 2, 2026 | $23.51 | $23.70 | $22.99 | $23.63 | -0.17% | 3,717,994 |
| Jun 1, 2026 | $23.43 | $24.00 | $22.83 | $23.67 | -0.75% | 5,324,868 |
| May 29, 2026 | $23.99 | $24.41 | $23.64 | $23.85 | -0.54% | 10,587,530 |
| May 28, 2026 | $23.80 | $24.40 | $23.29 | $23.98 | +1.22% | 6,425,842 |
| May 27, 2026 | $22.96 | $23.98 | $22.82 | $23.69 | +3.81% | 8,281,082 |
| May 26, 2026 | $21.75 | $22.99 | $21.63 | $22.82 | +5.02% | 7,148,283 |
| May 22, 2026 | $21.33 | $22.05 | $21.30 | $21.73 | +1.92% | 5,828,949 |
| May 21, 2026 | $20.50 | $21.33 | $20.07 | $21.32 | +2.25% | 6,126,719 |
| May 20, 2026 | $20.12 | $21.11 | $19.85 | $20.85 | +5.30% | 8,000,785 |
| May 19, 2026 | $19.78 | $20.24 | $19.40 | $19.80 | -0.65% | 7,919,928 |
| May 18, 2026 | $19.79 | $20.29 | $19.68 | $19.93 | +0.35% | 7,877,363 |
| May 15, 2026 | $21.27 | $21.29 | $19.74 | $19.86 | -8.23% | 7,849,467 |
| May 14, 2026 | $21.91 | $22.17 | $21.60 | $21.64 | -0.73% | 4,739,202 |
| May 13, 2026 | $21.45 | $22.09 | $21.40 | $21.80 | +1.73% | 8,468,820 |
| May 12, 2026 | $21.72 | $22.02 | $21.18 | $21.43 | -1.34% | 10,857,030 |
| May 11, 2026 | $23.73 | $23.96 | $21.64 | $21.72 | -8.16% | 8,236,435 |
| May 8, 2026 | $24.16 | $24.58 | $22.91 | $23.65 | -1.50% | 8,287,981 |
| May 7, 2026 | $26.12 | $26.16 | $23.54 | $24.01 | -8.29% | 11,810,930 |
| May 6, 2026 | $23.25 | $26.29 | $22.86 | $26.18 | +13.88% | 12,365,360 |
| May 5, 2026 | $22.69 | $23.29 | $22.41 | $22.99 | +2.13% | 6,295,574 |
| May 4, 2026 | $22.46 | $22.96 | $22.41 | $22.51 | 0.00% | 6,235,992 |
| May 1, 2026 | $22.41 | $22.74 | $22.20 | $22.51 | +0.63% | 4,142,980 |
| Apr 30, 2026 | $21.94 | $22.44 | $21.78 | $22.37 | +2.61% | 3,250,398 |
| Apr 29, 2026 | $22.07 | $22.19 | $21.62 | $21.80 | -1.58% | 3,259,912 |
| Apr 28, 2026 | $22.33 | $22.75 | $22.10 | $22.15 | +0.27% | 4,236,432 |
| Apr 27, 2026 | $22.70 | $22.93 | $22.02 | $22.09 | -2.90% | 7,490,608 |
| Apr 24, 2026 | $22.37 | $22.78 | $22.08 | $22.75 | +1.61% | 3,884,262 |
| Apr 23, 2026 | $22.38 | $22.56 | $21.76 | $22.39 | -0.31% | 3,672,349 |
| Apr 22, 2026 | $22.79 | $22.79 | $22.31 | $22.46 | -0.66% | 4,925,490 |
| Apr 21, 2026 | $23.65 | $23.85 | $22.61 | $22.61 | -4.52% | 4,864,445 |
| Apr 20, 2026 | $23.41 | $23.81 | $23.33 | $23.68 | 0.00% | 2,692,087 |
| Apr 17, 2026 | $23.51 | $24.05 | $23.25 | $23.68 | +2.38% | 3,631,929 |
| Apr 16, 2026 | $23.22 | $23.41 | $22.87 | $23.13 | -0.43% | 4,061,140 |
| Apr 15, 2026 | $24.23 | $24.43 | $23.03 | $23.23 | -3.65% | 4,220,093 |
| Apr 14, 2026 | $23.93 | $24.37 | $23.90 | $24.11 | +1.05% | 2,611,526 |
| Apr 13, 2026 | $23.02 | $23.97 | $22.99 | $23.86 | +3.16% | 5,716,576 |
| Apr 10, 2026 | $23.65 | $23.90 | $22.83 | $23.13 | -1.41% | 3,442,128 |
| Apr 9, 2026 | $23.44 | $24.16 | $22.61 | $23.46 | -0.59% | 4,505,034 |
| Apr 8, 2026 | $23.31 | $23.98 | $23.31 | $23.60 | +3.51% | 5,221,196 |
| Apr 7, 2026 | $22.61 | $22.92 | $22.35 | $22.80 | -0.09% | 3,478,557 |
| Apr 6, 2026 | $22.77 | $22.98 | $22.52 | $22.82 | -1.13% | 4,661,757 |
| Apr 2, 2026 | $22.55 | $23.38 | $22.10 | $23.08 | -0.17% | 4,254,882 |
| Apr 1, 2026 | $24.15 | $24.48 | $23.10 | $23.12 | -3.38% | 4,866,533 |
| Mar 31, 2026 | $23.72 | $24.15 | $23.23 | $23.93 | +2.09% | 5,342,576 |
| Mar 30, 2026 | $23.58 | $23.75 | $23.15 | $23.44 | +1.34% | 5,258,029 |
| Mar 27, 2026 | $24.65 | $24.77 | $22.74 | $23.13 | -5.90% | 5,442,179 |
| Mar 26, 2026 | $25.05 | $25.51 | $24.58 | $24.58 | -3.61% | 5,211,582 |
| Mar 25, 2026 | $25.35 | $25.68 | $24.98 | $25.50 | +2.41% | 6,975,652 |
| Mar 24, 2026 | $24.15 | $25.41 | $24.04 | $24.90 | +1.88% | 7,962,407 |
| Mar 23, 2026 | $24.59 | $24.99 | $24.23 | $24.44 | +1.92% | 4,430,858 |
| Mar 20, 2026 | $24.78 | $24.93 | $23.76 | $23.98 | -4.54% | 9,322,832 |
| Mar 19, 2026 | $24.40 | $25.44 | $24.27 | $25.12 | +1.17% | 6,646,280 |
| Mar 18, 2026 | $24.85 | $25.34 | $24.61 | $24.83 | -1.39% | 13,037,740 |
| Mar 17, 2026 | $23.68 | $25.56 | $23.59 | $25.18 | +7.61% | 15,043,700 |
| Mar 16, 2026 | $23.28 | $23.58 | $22.85 | $23.40 | +2.01% | 3,818,621 |
| Mar 13, 2026 | $22.91 | $23.16 | $22.42 | $22.94 | +1.15% | 2,963,744 |
| Mar 12, 2026 | $23.11 | $23.44 | $22.52 | $22.68 | -3.28% | 3,425,481 |
| Mar 11, 2026 | $23.53 | $23.65 | $23.26 | $23.45 | -0.93% | 3,496,025 |
| Mar 10, 2026 | $24.01 | $24.48 | $23.67 | $23.67 | -1.13% | 3,982,669 |
| Mar 9, 2026 | $23.10 | $24.02 | $22.79 | $23.94 | +2.48% | 4,227,108 |
| Mar 6, 2026 | $23.23 | $23.61 | $22.93 | $23.36 | -2.34% | 3,154,266 |
| Mar 5, 2026 | $24.06 | $24.32 | $23.57 | $23.92 | -2.13% | 4,497,038 |
| Mar 4, 2026 | $24.87 | $25.17 | $24.41 | $24.44 | -1.77% | 4,091,327 |
| Mar 3, 2026 | $25.46 | $25.48 | $24.52 | $24.88 | -4.64% | 2,601,416 |
| Mar 2, 2026 | $26.01 | $26.35 | $25.70 | $26.09 | -1.17% | 3,220,161 |
| Feb 27, 2026 | $26.01 | $26.60 | $26.01 | $26.40 | +0.80% | 4,933,458 |
| Feb 26, 2026 | $26.81 | $26.93 | $26.11 | $26.19 | -2.42% | 5,234,756 |
| Feb 25, 2026 | $26.56 | $27.72 | $26.51 | $26.84 | +1.74% | 7,567,223 |
| Feb 24, 2026 | $24.06 | $26.87 | $23.53 | $26.38 | +6.59% | 8,607,260 |
| Feb 23, 2026 | $24.81 | $25.04 | $24.30 | $24.75 | -0.92% | 3,775,182 |
| Feb 20, 2026 | $24.95 | $25.29 | $24.79 | $24.98 | -0.87% | 4,957,440 |
| Feb 19, 2026 | $25.04 | $25.34 | $24.76 | $25.20 | +1.69% | 2,933,735 |
| Feb 18, 2026 | $24.39 | $25.14 | $24.14 | $24.78 | -0.32% | 5,657,989 |
| Feb 17, 2026 | $25.02 | $25.29 | $24.84 | $24.86 | -1.07% | 3,415,428 |
| Feb 13, 2026 | $24.85 | $25.47 | $24.79 | $25.13 | +1.37% | 3,343,494 |
| Feb 12, 2026 | $25.71 | $26.08 | $24.76 | $24.79 | -3.58% | 6,289,525 |
| Feb 11, 2026 | $25.77 | $25.98 | $25.48 | $25.71 | +0.39% | 5,586,178 |
| Feb 10, 2026 | $25.00 | $25.67 | $25.00 | $25.61 | +3.14% | 3,139,786 |
| Feb 9, 2026 | $25.00 | $25.09 | $24.61 | $24.83 | -1.47% | 3,182,699 |
| Feb 6, 2026 | $24.61 | $25.63 | $24.55 | $25.20 | +3.66% | 5,821,533 |
| Feb 5, 2026 | $24.20 | $25.39 | $24.17 | $24.31 | -0.37% | 6,675,153 |
| Feb 4, 2026 | $24.59 | $24.76 | $24.16 | $24.40 | +0.21% | 4,556,266 |
| Feb 3, 2026 | $24.80 | $25.14 | $24.31 | $24.35 | -1.62% | 3,613,868 |
| Feb 2, 2026 | $24.08 | $24.77 | $23.96 | $24.75 | +2.78% | 3,501,999 |
| Jan 30, 2026 | $24.00 | $24.35 | $23.91 | $24.08 | -0.50% | 3,101,415 |
| Jan 29, 2026 | $24.36 | $24.46 | $24.06 | $24.20 | +0.33% | 3,514,673 |
| Jan 28, 2026 | $24.57 | $24.64 | $24.12 | $24.12 | -2.03% | 2,375,276 |
| Jan 27, 2026 | $24.64 | $25.03 | $24.50 | $24.62 | -0.24% | 2,757,038 |
| Jan 26, 2026 | $24.35 | $24.81 | $24.27 | $24.68 | +1.15% | 3,831,468 |
| Jan 23, 2026 | $24.78 | $24.88 | $24.40 | $24.40 | -2.05% | 5,345,945 |
| Jan 22, 2026 | $25.21 | $25.29 | $24.48 | $24.91 | +2.51% | 8,184,306 |
| Jan 21, 2026 | $24.22 | $24.77 | $24.15 | $24.30 | +0.58% | 4,835,304 |
| Jan 20, 2026 | $23.80 | $24.98 | $23.67 | $24.16 | -1.51% | 6,385,340 |
| Jan 16, 2026 | $24.25 | $24.74 | $24.00 | $24.53 | +1.45% | 6,590,946 |
| Jan 15, 2026 | $24.69 | $24.75 | $23.78 | $24.18 | -1.06% | 4,973,072 |
| Jan 14, 2026 | $24.43 | $24.84 | $24.28 | $24.44 | -0.04% | 4,526,585 |
| Jan 13, 2026 | $24.00 | $24.47 | $23.71 | $24.45 | +2.43% | 7,249,751 |
| Jan 12, 2026 | $23.52 | $23.90 | $23.28 | $23.87 | +1.70% | 4,649,051 |
| Jan 9, 2026 | $23.26 | $23.57 | $23.12 | $23.47 | +0.99% | 2,864,710 |
| Jan 8, 2026 | $22.64 | $23.26 | $22.37 | $23.24 | +1.75% | 4,380,884 |
| Jan 7, 2026 | $23.76 | $23.81 | $22.79 | $22.84 | -4.03% | 5,146,396 |
| Jan 6, 2026 | $23.08 | $23.89 | $23.08 | $23.80 | +3.25% | 5,383,142 |
| Jan 5, 2026 | $22.33 | $23.14 | $22.33 | $23.05 | +2.35% | 5,000,744 |
| Jan 2, 2026 | $22.83 | $22.96 | $22.00 | $22.52 | -0.49% | 3,074,256 |
| Dec 31, 2025 | $22.76 | $23.06 | $22.58 | $22.63 | -0.57% | 4,233,437 |
| Dec 30, 2025 | $22.61 | $22.84 | $22.52 | $22.76 | +0.49% | 2,648,652 |
| Dec 29, 2025 | $22.52 | $22.77 | $22.46 | $22.65 | +0.22% | 2,569,168 |
| Dec 26, 2025 | $22.43 | $22.63 | $22.29 | $22.60 | +0.98% | 2,551,478 |
| Dec 24, 2025 | $22.20 | $22.48 | $22.10 | $22.38 | +0.72% | 2,787,948 |
| Dec 23, 2025 | $22.24 | $22.41 | $21.95 | $22.22 | -0.36% | 5,592,444 |
| Dec 22, 2025 | $22.31 | $22.57 | $22.23 | $22.30 | 0.00% | 7,527,410 |
| Dec 19, 2025 | $22.14 | $22.35 | $21.94 | $22.30 | +0.95% | 19,442,780 |
| Dec 18, 2025 | $22.30 | $22.69 | $22.02 | $22.09 | +0.05% | 4,602,171 |
| Dec 17, 2025 | $22.55 | $22.67 | $22.00 | $22.08 | -1.82% | 4,266,355 |
| Dec 16, 2025 | $22.50 | $22.56 | $21.77 | $22.49 | +3.64% | 6,082,770 |
| Dec 15, 2025 | $21.50 | $21.85 | $21.43 | $21.70 | +1.93% | 6,104,585 |
| Dec 12, 2025 | $21.30 | $21.50 | $20.97 | $21.29 | +0.09% | 5,388,237 |
| Dec 11, 2025 | $21.33 | $21.86 | $21.22 | $21.27 | -0.14% | 4,204,331 |
| Dec 10, 2025 | $20.68 | $21.30 | $20.50 | $21.30 | +4.26% | 7,213,674 |
| Dec 9, 2025 | $22.00 | $22.03 | $20.41 | $20.43 | -5.81% | 11,356,970 |
| Dec 8, 2025 | $21.95 | $22.19 | $21.53 | $21.69 | -0.96% | 6,063,972 |
| Dec 5, 2025 | $21.93 | $22.03 | $21.71 | $21.90 | -0.41% | 3,663,803 |
| Dec 4, 2025 | $21.99 | $22.14 | $21.60 | $21.99 | -0.86% | 5,885,762 |
| Dec 3, 2025 | $22.63 | $22.75 | $22.16 | $22.18 | -1.38% | 6,481,844 |
| Dec 2, 2025 | $22.64 | $22.76 | $22.36 | $22.49 | -0.57% | 3,872,529 |
| Dec 1, 2025 | $23.02 | $23.39 | $22.58 | $22.62 | -2.79% | 4,115,998 |
| Nov 28, 2025 | $23.52 | $23.52 | $23.08 | $23.27 | -0.17% | 1,773,378 |
| Nov 26, 2025 | $23.41 | $23.70 | $23.29 | $23.31 | -0.51% | 4,145,125 |
| Nov 25, 2025 | $23.20 | $23.59 | $23.12 | $23.43 | +1.47% | 3,550,268 |
| Nov 24, 2025 | $22.35 | $23.17 | $22.26 | $23.09 | +3.78% | 4,921,717 |
| Nov 21, 2025 | $21.64 | $22.29 | $21.44 | $22.25 | +4.76% | 8,263,464 |
| Nov 20, 2025 | $21.69 | $22.00 | $21.07 | $21.24 | -1.03% | 3,423,432 |
| Nov 19, 2025 | $21.63 | $22.22 | $21.03 | $21.46 | +0.33% | 4,632,208 |
| Nov 18, 2025 | $21.30 | $21.63 | $20.99 | $21.39 | -0.14% | 3,805,626 |
| Nov 17, 2025 | $21.05 | $21.70 | $20.95 | $21.42 | +1.56% | 3,809,904 |
| Nov 14, 2025 | $21.69 | $21.90 | $21.07 | $21.09 | -4.09% | 5,269,987 |
| Nov 13, 2025 | $22.09 | $22.31 | $21.79 | $21.99 | -0.27% | 5,795,228 |
| Nov 12, 2025 | $22.90 | $23.09 | $22.01 | $22.05 | -3.54% | 5,618,788 |
| Nov 11, 2025 | $22.24 | $23.00 | $22.22 | $22.86 | +2.65% | 5,596,377 |
| Nov 10, 2025 | $21.99 | $22.40 | $21.75 | $22.27 | +3.63% | 5,271,893 |
| Nov 7, 2025 | $21.29 | $21.62 | $20.83 | $21.49 | -0.14% | 7,196,407 |
| Nov 6, 2025 | $21.74 | $21.95 | $21.04 | $21.52 | -0.37% | 6,947,793 |
| Nov 5, 2025 | $22.93 | $22.98 | $21.37 | $21.60 | -4.00% | 12,804,050 |
| Nov 4, 2025 | $22.23 | $22.84 | $22.15 | $22.50 | -1.53% | 10,704,930 |
| Nov 3, 2025 | $22.05 | $22.96 | $21.90 | $22.85 | +3.16% | 6,715,566 |
| Oct 31, 2025 | $22.52 | $22.84 | $22.13 | $22.15 | -1.86% | 5,525,201 |
| Oct 30, 2025 | $22.40 | $22.86 | $22.34 | $22.57 | -0.09% | 5,625,349 |
| Oct 29, 2025 | $22.06 | $22.73 | $21.97 | $22.59 | +2.12% | 6,421,728 |
| Oct 28, 2025 | $22.16 | $22.27 | $21.80 | $22.12 | -0.67% | 3,238,763 |
| Oct 27, 2025 | $22.45 | $22.45 | $21.99 | $22.27 | +1.00% | 3,920,227 |
| Oct 24, 2025 | $21.94 | $22.26 | $21.86 | $22.05 | +1.29% | 3,993,727 |
| Oct 23, 2025 | $21.58 | $21.78 | $21.22 | $21.77 | +0.60% | 3,683,178 |
| Oct 22, 2025 | $21.56 | $21.76 | $21.19 | $21.64 | +0.09% | 5,220,726 |
| Oct 21, 2025 | $21.77 | $21.77 | $21.41 | $21.62 | -0.46% | 3,459,355 |
| Oct 20, 2025 | $21.59 | $21.82 | $21.47 | $21.72 | – | 4,539,296 |
Seasonality
ELAN return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | 1.1% | -7.7% | -2.7% | 7.7% | 0.2% | 3.7% | 1.6% | -4.2% | -1.5% | 4.9% | 1.3% |
| Months up | 3 of 8 | 5 of 8 | 2 of 8 | 3 of 8 | 4 of 8 | 5 of 8 | 5 of 8 | 4 of 8 | 2 of 8 | 6 of 9 | 5 of 8 | 3 of 8 |
| 2026 | 6.4% | 9.6% | -9.4% | -6.5% | 6.6% | 3.2% | 7.2% | -9.3% | -6.4% | 3.0% | ||
| 2025 | -0.7% | -7.1% | -6.0% | -9.7% | 41.8% | 6.3% | -4.2% | 34.1% | 9.8% | 10.0% | 5.1% | -2.8% |
| 2024 | -1.1% | 7.8% | 2.5% | -19.2% | 34.3% | -18.4% | -9.6% | 18.6% | -5.0% | -14.0% | 4.5% | -8.3% |
| 2023 | 12.4% | -16.5% | -18.0% | 0.7% | -13.9% | 23.4% | 20.0% | 1.1% | -7.9% | -21.6% | 33.7% | 26.5% |
| 2022 | -8.2% | 9.1% | -8.2% | -3.0% | -6.4% | -17.2% | 3.2% | -25.3% | -18.0% | 6.3% | -2.4% | -5.1% |
| 2021 | -5.3% | 13.2% | -10.4% | 7.7% | 13.5% | -3.6% | 5.1% | -8.5% | -4.5% | 3.1% | -12.6% | -1.3% |
| 2020 | 4.9% | -11.3% | -18.3% | 10.4% | -13.4% | 0.2% | 10.2% | 23.0% | -3.9% | 11.0% | -1.4% | 0.3% |
| 2019 | -7.5% | 3.6% | 6.1% | -1.8% | -0.7% | 8.1% | -2.5% | -21.1% | 2.2% | 1.6% | 2.6% | 6.3% |
| 2018 | -12.6% | 9.6% | -5.6% |