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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $22.32 | $24.11 | $21.62 | $23.06 | +2.99% | 104,016,275 |
| Sep 2026 | $24.04 | $25.07 | $21.75 | $22.39 | -6.40% | 117,230,775 |
| Aug 2026 | $26.29 | $27.98 | $21.32 | $23.92 | -9.29% | 172,384,797 |
| Jul 2026 | $24.36 | $26.87 | $23.73 | $26.37 | +7.15% | 101,619,711 |
| Jun 2026 | $23.43 | $26.23 | $22.76 | $24.61 | +3.19% | 111,990,571 |
| May 2026 | $22.41 | $26.29 | $19.40 | $23.85 | +6.62% | 157,486,252 |
| Apr 2026 | $24.15 | $24.48 | $21.62 | $22.37 | -6.52% | 88,947,334 |
| Mar 2026 | $26.01 | $26.35 | $22.42 | $23.93 | -9.36% | 124,151,691 |
| Feb 2026 | $24.08 | $27.72 | $23.53 | $26.40 | +9.63% | 92,792,972 |
| Jan 2026 | $22.83 | $25.29 | $22.00 | $24.08 | +6.41% | 94,170,302 |
| Dec 2025 | $23.02 | $23.39 | $20.41 | $22.63 | -2.75% | 126,656,318 |
| Nov 2025 | $22.05 | $23.70 | $20.83 | $23.27 | +5.06% | 110,246,141 |
| Oct 2025 | $20.18 | $22.86 | $19.46 | $22.15 | +9.98% | 113,854,013 |
| Sep 2025 | $18.08 | $20.19 | $17.11 | $20.14 | +9.75% | 123,562,282 |
| Aug 2025 | $13.50 | $18.87 | $13.39 | $18.35 | +34.14% | 225,534,275 |
| Jul 2025 | $14.19 | $15.18 | $13.63 | $13.68 | -4.20% | 97,806,509 |
| Jun 2025 | $13.43 | $14.51 | $13.09 | $14.28 | +6.25% | 108,987,017 |
| May 2025 | $9.56 | $14.20 | $9.32 | $13.44 | +41.77% | 156,241,981 |
| Apr 2025 | $10.47 | $10.80 | $8.02 | $9.48 | -9.71% | 129,179,372 |
| Mar 2025 | $11.22 | $11.47 | $10.03 | $10.50 | -6.00% | 82,261,703 |
| Feb 2025 | $11.76 | $12.17 | $10.20 | $11.17 | -7.15% | 99,956,133 |
| Jan 2025 | $12.22 | $12.70 | $11.11 | $12.03 | -0.66% | 93,486,417 |
| Dec 2024 | $13.14 | $13.48 | $11.50 | $12.11 | -8.33% | 100,726,901 |
| Nov 2024 | $12.60 | $14.75 | $12.35 | $13.21 | +4.51% | 89,129,366 |
| Oct 2024 | $14.61 | $14.98 | $12.19 | $12.64 | -13.96% | 91,097,119 |
| Sep 2024 | $15.31 | $15.78 | $13.28 | $14.69 | -5.04% | 103,550,126 |
| Aug 2024 | $13.11 | $15.70 | $11.40 | $15.47 | +18.63% | 109,889,572 |
| Jul 2024 | $14.46 | $14.76 | $12.57 | $13.04 | -9.63% | 114,903,653 |
| Jun 2024 | $17.86 | $18.80 | $13.62 | $14.43 | -18.38% | 108,408,812 |
| May 2024 | $13.10 | $17.84 | $12.99 | $17.68 | +34.35% | 113,393,814 |
| Apr 2024 | $16.31 | $16.41 | $12.69 | $13.16 | -19.16% | 94,609,231 |
| Mar 2024 | $15.92 | $16.73 | $15.52 | $16.28 | +2.45% | 64,829,732 |
| Feb 2024 | $14.89 | $16.88 | $14.35 | $15.89 | +7.80% | 97,682,190 |
| Jan 2024 | $14.67 | $15.94 | $13.91 | $14.74 | -1.07% | 106,535,890 |
| Dec 2023 | $11.78 | $15.10 | $11.62 | $14.90 | +26.49% | 113,565,271 |
| Nov 2023 | $8.79 | $12.31 | $8.59 | $11.78 | +33.71% | 114,090,219 |
| Oct 2023 | $11.22 | $11.22 | $8.52 | $8.81 | -21.62% | 128,408,673 |
| Sep 2023 | $12.34 | $12.62 | $11.02 | $11.24 | -7.87% | 89,125,962 |
| Aug 2023 | $11.97 | $12.72 | $11.25 | $12.20 | +1.08% | 124,237,806 |
| Jul 2023 | $10.03 | $12.53 | $9.57 | $12.07 | +19.98% | 131,281,658 |
| Jun 2023 | $8.23 | $10.42 | $8.10 | $10.06 | +23.44% | 128,347,375 |
| May 2023 | $9.42 | $9.65 | $7.88 | $8.15 | -13.94% | 193,421,691 |
| Apr 2023 | $9.49 | $10.18 | $8.67 | $9.47 | +0.74% | 132,424,569 |
| Mar 2023 | $11.45 | $11.64 | $8.68 | $9.40 | -18.05% | 209,269,205 |
| Feb 2023 | $13.65 | $14.69 | $11.45 | $11.47 | -16.46% | 126,321,960 |
| Jan 2023 | $12.41 | $14.25 | $12.02 | $13.73 | +12.36% | 144,394,305 |
| Dec 2022 | $12.97 | $13.34 | $11.18 | $12.22 | -5.05% | 130,480,964 |
| Nov 2022 | $13.41 | $13.84 | $11.72 | $12.87 | -2.43% | 167,200,423 |
| Oct 2022 | $12.50 | $13.68 | $11.34 | $13.19 | +6.29% | 142,591,017 |
| Sep 2022 | $14.99 | $16.14 | $12.39 | $12.41 | -17.98% | 168,198,785 |
| Aug 2022 | $20.13 | $20.46 | $14.72 | $15.13 | -25.32% | 158,526,308 |
| Jul 2022 | $19.60 | $20.97 | $19.11 | $20.26 | +3.21% | 67,814,442 |
| Jun 2022 | $23.73 | $24.93 | $19.34 | $19.63 | -17.17% | 98,325,810 |
| May 2022 | $25.49 | $25.51 | $20.51 | $23.70 | -6.36% | 119,445,633 |
| Apr 2022 | $25.94 | $26.89 | $24.90 | $25.31 | -2.99% | 65,698,254 |
| Mar 2022 | $28.36 | $29.66 | $24.94 | $26.09 | -8.17% | 98,989,036 |
| Feb 2022 | $25.94 | $28.72 | $24.15 | $28.41 | +9.10% | 122,148,026 |
| Jan 2022 | $28.52 | $29.07 | $24.48 | $26.04 | -8.25% | 85,299,035 |
| Dec 2021 | $28.94 | $29.76 | $27.16 | $28.38 | -1.25% | 71,037,340 |
| Nov 2021 | $32.98 | $35.00 | $28.69 | $28.74 | -12.59% | 82,968,711 |
| Oct 2021 | $31.83 | $34.19 | $31.16 | $32.88 | +3.10% | 55,027,052 |
| Sep 2021 | $33.28 | $34.22 | $31.41 | $31.89 | -4.46% | 73,769,626 |
| Aug 2021 | $36.71 | $36.77 | $28.59 | $33.38 | -8.47% | 107,005,133 |
| Jul 2021 | $34.73 | $37.49 | $33.42 | $36.47 | +5.13% | 62,487,131 |
| Jun 2021 | $36.23 | $36.41 | $33.03 | $34.69 | -3.59% | 78,664,774 |
| May 2021 | $31.73 | $36.54 | $30.58 | $35.98 | +13.47% | 69,645,389 |
| Apr 2021 | $29.58 | $32.52 | $28.55 | $31.71 | +7.67% | 72,102,452 |
| Mar 2021 | $33.20 | $34.81 | $27.33 | $29.45 | -10.38% | 119,993,166 |
| Feb 2021 | $29.25 | $33.45 | $28.20 | $32.86 | +13.19% | 77,728,387 |
| Jan 2021 | $30.96 | $32.54 | $28.77 | $29.03 | -5.35% | 49,820,675 |
| Dec 2020 | $29.68 | $31.12 | $28.09 | $30.67 | +0.26% | 129,795,595 |
| Nov 2020 | $31.08 | $32.79 | $26.72 | $30.59 | -1.35% | 96,206,597 |
| Oct 2020 | $28.03 | $34.09 | $26.76 | $31.01 | +11.03% | 92,515,186 |
| Sep 2020 | $28.91 | $29.05 | $25.76 | $27.93 | -3.89% | 85,302,069 |
| Aug 2020 | $23.69 | $29.57 | $23.03 | $29.06 | +22.98% | 86,873,420 |
| Jul 2020 | $21.55 | $24.43 | $20.85 | $23.63 | +10.16% | 111,231,443 |
| Jun 2020 | $21.24 | $24.84 | $20.55 | $21.45 | +0.19% | 95,144,737 |
| May 2020 | $24.25 | $24.98 | $18.37 | $21.41 | -13.35% | 115,905,834 |
| Apr 2020 | $21.41 | $25.68 | $19.50 | $24.71 | +10.36% | 65,899,793 |
| Mar 2020 | $27.58 | $28.30 | $15.17 | $22.39 | -18.28% | 144,068,632 |
| Feb 2020 | $31.02 | $32.38 | $26.57 | $27.40 | -11.33% | 98,904,626 |
| Jan 2020 | $29.67 | $32.66 | $27.61 | $30.90 | +4.92% | 170,204,305 |
| Dec 2019 | $27.77 | $29.92 | $26.08 | $29.45 | +6.28% | 62,041,805 |
| Nov 2019 | $27.22 | $28.07 | $25.25 | $27.71 | +2.55% | 92,943,510 |
| Oct 2019 | $26.70 | $27.40 | $25.62 | $27.02 | +1.62% | 58,338,832 |
| Sep 2019 | $25.76 | $28.98 | $25.67 | $26.59 | +2.19% | 95,802,284 |
| Aug 2019 | $33.10 | $33.92 | $25.51 | $26.02 | -21.06% | 105,904,728 |
| Jul 2019 | $34.27 | $35.23 | $32.06 | $32.96 | -2.49% | 54,055,999 |
| Jun 2019 | $31.35 | $35.46 | $31.10 | $33.80 | +8.06% | 56,277,274 |
| May 2019 | $31.51 | $33.85 | $30.60 | $31.28 | -0.70% | 70,036,023 |
| Apr 2019 | $32.51 | $33.47 | $30.75 | $31.50 | -1.78% | 81,845,593 |
| Mar 2019 | $30.20 | $33.38 | $28.89 | $32.07 | +6.05% | 400,048,373 |
| Feb 2019 | $29.24 | $30.59 | $28.00 | $30.24 | +3.63% | 169,580,230 |
| Jan 2019 | $31.48 | $33.35 | $28.88 | $29.18 | -7.45% | 34,650,681 |
| Dec 2018 | $33.71 | $34.66 | $28.85 | $31.53 | -5.63% | 28,364,497 |
| Nov 2018 | $31.17 | $34.92 | $30.59 | $33.41 | +9.61% | 20,524,654 |
| Oct 2018 | $35.48 | $35.48 | $30.10 | $30.48 | -12.64% | 33,194,123 |
| Sep 2018 | $32.25 | $37.61 | $32.05 | $34.89 | +8846.15% | 65,460,625 |
| May 2012 | $0.25 | $0.39 | $0.25 | $0.39 | -15.22% | 32,879 |
| Apr 2012 | $0.50 | $0.51 | $0.46 | $0.46 | -13.21% | 365,609 |
| Mar 2012 | $0.60 | $0.61 | $0.24 | $0.53 | -11.67% | 1,073,041 |
| Feb 2012 | $0.61 | $0.65 | $0.60 | $0.60 | -3.23% | 841,029 |
| Jan 2012 | $0.46 | $0.62 | $0.45 | $0.62 | +47.62% | 1,274,318 |
| Dec 2011 | $0.45 | $0.47 | $0.40 | $0.42 | -6.67% | 508,730 |
| Nov 2011 | $0.04 | $0.52 | $0.04 | $0.45 | +1400.00% | 1,741,793 |
| Oct 2011 | $0.16 | $0.16 | $0.03 | $0.03 | -83.33% | 142,837 |
| Sep 2011 | $0.13 | $0.18 | $0.10 | $0.18 | +50.00% | 38,396 |
| Aug 2011 | $0.09 | $0.18 | $0.09 | $0.12 | +71.43% | 47,860 |
| Jul 2011 | $0.25 | $0.25 | $0.07 | $0.07 | -72.00% | 98,642 |
| Jun 2011 | $0.15 | $0.25 | $0.12 | $0.25 | +66.67% | 27,016 |
| May 2011 | $0.15 | $0.23 | $0.15 | $0.15 | 0.00% | 4,985 |
| Apr 2011 | $0.20 | $0.25 | $0.13 | $0.15 | -25.00% | 46,286 |
| Mar 2011 | $0.13 | $0.25 | $0.12 | $0.20 | +53.85% | 158,937 |
| Feb 2011 | $0.13 | $0.16 | $0.13 | $0.13 | 0.00% | 28,331 |
| Jan 2011 | $0.11 | $0.15 | $0.10 | $0.13 | +18.18% | 38,138 |
| Dec 2010 | $0.16 | $0.18 | $0.11 | $0.11 | -31.25% | 55,188 |
| Nov 2010 | $0.20 | $0.25 | $0.12 | $0.16 | -20.00% | 34,159 |
| Oct 2010 | $0.18 | $0.30 | $0.18 | $0.20 | +11.11% | 10,826 |
| Sep 2010 | $0.18 | $0.35 | $0.18 | $0.18 | -53.85% | 2,132 |
| Aug 2010 | $0.16 | $0.40 | $0.10 | $0.39 | -2.50% | 29,963 |
| Jul 2010 | $0.54 | $0.54 | $0.18 | $0.40 | -27.27% | 31,583 |
| Jun 2010 | $0.30 | $0.61 | $0.18 | $0.55 | +83.33% | 48,875 |
| May 2010 | $0.30 | $0.30 | $0.15 | $0.30 | +15.38% | 9,561 |
| Apr 2010 | $0.31 | $0.31 | $0.26 | $0.26 | -18.75% | 16,874 |
| Mar 2010 | $0.24 | $0.51 | $0.24 | $0.32 | +33.33% | 68,376 |
| Feb 2010 | $0.21 | $0.30 | $0.21 | $0.24 | +14.29% | 35,600 |
| Jan 2010 | $0.25 | $0.25 | $0.18 | $0.21 | -16.00% | 23,003 |
| Dec 2009 | $0.30 | $0.30 | $0.16 | $0.25 | +19.05% | 91,278 |
| Nov 2009 | $0.24 | $0.25 | $0.21 | $0.21 | -12.50% | 53,878 |
| Oct 2009 | $0.30 | $0.78 | $0.21 | $0.24 | -20.00% | 90,138 |
| Sep 2009 | $0.25 | $0.45 | $0.21 | $0.30 | +11.11% | 58,899 |
| Aug 2009 | $0.36 | $0.38 | $0.20 | $0.27 | -22.86% | 163,460 |
| Jul 2009 | $0.65 | $1.50 | $0.32 | $0.35 | +9.38% | 109,076 |
| Jun 2009 | $0.60 | $0.60 | $0.30 | $0.32 | -46.67% | 9,217 |
| May 2009 | $0.45 | $0.75 | $0.26 | $0.60 | +50.00% | 99,714 |
| Apr 2009 | $0.40 | $0.75 | $0.36 | $0.40 | -4.76% | 44,264 |
| Mar 2009 | $0.55 | $0.75 | $0.40 | $0.42 | +5.00% | 76,772 |
| Feb 2009 | $1.25 | $1.25 | $0.40 | $0.40 | -68.00% | 202,684 |
| Jan 2009 | $1.40 | $1.45 | $1.00 | $1.25 | +25.00% | 30,616 |
| Dec 2008 | $1.15 | $1.75 | $0.75 | $1.00 | -43.82% | 52,268 |
| Nov 2008 | $1.75 | $1.85 | $1.15 | $1.78 | +1.71% | 74,602 |
| Oct 2008 | $1.99 | $2.00 | $1.21 | $1.75 | -16.27% | 82,529 |
| Sep 2008 | $2.41 | $2.70 | $1.15 | $2.09 | -16.40% | 123,425 |
| Aug 2008 | $2.52 | $2.89 | $2.15 | $2.50 | -0.79% | 165,601 |
| Jul 2008 | $2.76 | $3.20 | $2.50 | $2.52 | -8.36% | 249,720 |
| Jun 2008 | $2.60 | $3.15 | $2.50 | $2.75 | +44.74% | 121,023 |
| Apr 2008 | $0.64 | $2.50 | $0.64 | $1.90 | +206.45% | 102,642 |
| Mar 2008 | $0.75 | $0.80 | $0.45 | $0.62 | -17.33% | 23,195 |
| Feb 2008 | $0.60 | $1.50 | $0.35 | $0.75 | – | 30,243 |
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% |