Elanco Animal Health Incorporated (ELAN) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -6.3%
- 3M
- -10.5%
- YTD
- -0.2%
- 1Y
- +8.8%
- 3Y
- +33.0%
- 5Y
- -7.2%
Loading 10-year price history...
ELAN Historical Performance
ELAN Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -12.4%
- 2019 annual price return
- -7.4%
- 2020 annual price return
- +4.1%
- 2021 annual price return
- -7.0%
- 2022 annual price return
- -56.7%
- 2023 annual price return
- +20.6%
- 2024 annual price return
- -17.3%
- 2025 annual price return
- +87.8%
- 2026 annual price return
- +17.2%
ELAN Stock Price Trajectory (2018–2026)
As of October 8, 2026, Elanco Animal Health Incorporated (ELAN) trades at $22.48, representing a +8.8% return over the past year. The stock has delivered a -31.2% total return over five years (-7.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $37.61 on September 27, 2018. From this peak, ELAN has corrected -40.2%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ZTS (-50.9% 1Y), PCRX (+3.7% 1Y), and PAHC (-3.1% 1Y), ELAN has underperformed the peer group average. Compare ELAN vs ZTS →
ELAN Historical Price Data · from 2018
Rows 1–50 of 2,021| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-06 | 22.72 | 23.03 | 22.23 | 22.48 | 7.04M | -0.13% |
| 2026-10-05 | 22.09 | 22.73 | 21.74 | 22.51 | 4.72M | +1.67% |
| 2026-10-02 | 22.04 | 22.36 | 21.77 | 22.14 | 5.00M | +1.70% |
| 2026-10-01 | 22.32 | 22.50 | 21.63 | 21.77 | 5.87M | -2.77% |
| 2026-09-30 | 22.60 | 22.86 | 22.36 | 22.39 | 5.28M | -0.97% |
| 2026-09-29 | 22.48 | 22.68 | 22.16 | 22.61 | 5.41M | +0.71% |
| 2026-09-28 | 22.01 | 22.64 | 21.92 | 22.45 | 5.63M | +0.51% |
| 2026-09-25 | 22.35 | 22.71 | 22.10 | 22.34 | 6.41M | -0.13% |
| 2026-09-24 | 22.59 | 22.63 | 21.75 | 22.36 | 7.62M | -0.95% |
| 2026-09-23 | 22.82 | 23.39 | 22.51 | 22.58 | 5.16M | -1.48% |
| 2026-09-22 | 22.53 | 23.18 | 22.52 | 22.92 | 5.61M | +2.21% |
| 2026-09-21 | 22.32 | 22.57 | 22.19 | 22.43 | 4.51M | +0.02% |
| 2026-09-18 | 22.77 | 22.89 | 22.27 | 22.42 | 7.91M | -1.41% |
| 2026-09-17 | 23.34 | 23.43 | 22.73 | 22.74 | 4.61M | -0.52% |
| 2026-09-16 | 23.08 | 23.40 | 22.68 | 22.86 | 7.03M | -0.61% |
| 2026-09-15 | 23.16 | 23.47 | 22.66 | 23.00 | 8.06M | -0.65% |
| 2026-09-14 | 23.50 | 23.52 | 23.02 | 23.15 | 3.86M | -0.04% |
| 2026-09-11 | 23.20 | 23.32 | 22.65 | 23.16 | 4.74M | +1.31% |
| 2026-09-10 | 23.41 | 23.61 | 22.86 | 22.86 | 5.63M | -2.93% |
| 2026-09-09 | 23.91 | 23.95 | 23.50 | 23.55 | 3.88M | -1.83% |
| 2026-09-08 | 24.43 | 24.43 | 23.88 | 23.99 | 3.89M | -2.08% |
| 2026-09-04 | 24.24 | 24.71 | 24.00 | 24.50 | 3.72M | +0.37% |
| 2026-09-03 | 24.94 | 25.07 | 23.75 | 24.41 | 5.92M | -1.07% |
| 2026-09-02 | 24.14 | 24.90 | 23.87 | 24.68 | 6.72M | +3.20% |
| 2026-09-01 | 24.04 | 24.39 | 23.90 | 23.91 | 3.90M | -0.04% |
| 2026-08-31 | 23.84 | 24.02 | 23.41 | 23.92 | 5.23M | -0.79% |
| 2026-08-28 | 24.45 | 24.75 | 23.99 | 24.11 | 4.17M | -1.63% |
| 2026-08-27 | 24.91 | 25.04 | 24.42 | 24.51 | 4.09M | -2.27% |
| 2026-08-26 | 25.05 | 25.19 | 24.84 | 25.08 | 4.15M | -0.04% |
| 2026-08-25 | 24.60 | 25.40 | 24.46 | 25.09 | 5.30M | +2.74% |
| 2026-08-24 | 24.11 | 24.54 | 24.03 | 24.42 | 3.95M | +1.88% |
| 2026-08-21 | 23.91 | 24.15 | 23.69 | 23.97 | 4.76M | +1.74% |
| 2026-08-20 | 24.21 | 24.37 | 23.38 | 23.56 | 4.94M | -3.84% |
| 2026-08-19 | 24.08 | 24.57 | 24.00 | 24.50 | 3.97M | +3.64% |
| 2026-08-18 | 23.59 | 23.85 | 23.44 | 23.64 | 5.08M | +0.13% |
| 2026-08-17 | 23.44 | 23.81 | 23.08 | 23.61 | 7.15M | -0.25% |
| 2026-08-14 | 22.75 | 23.69 | 22.67 | 23.67 | 6.50M | +5.15% |
| 2026-08-13 | 22.31 | 22.68 | 22.17 | 22.51 | 5.57M | +1.72% |
| 2026-08-12 | 22.40 | 22.50 | 21.75 | 22.13 | 9.72M | -2.64% |
| 2026-08-11 | 23.00 | 23.07 | 22.55 | 22.73 | 7.55M | +2.02% |
| 2026-08-10 | 22.12 | 22.81 | 21.32 | 22.28 | 22.49M | +0.72% |
| 2026-08-07 | 24.38 | 24.41 | 22.02 | 22.12 | 22.08M | -8.60% |
| 2026-08-06 | 25.35 | 25.35 | 23.60 | 24.20 | 17.21M | -7.70% |
| 2026-08-05 | 27.08 | 27.98 | 25.10 | 26.22 | 13.87M | +2.42% |
| 2026-08-04 | 25.74 | 25.98 | 25.30 | 25.60 | 9.07M | -0.47% |
| 2026-08-03 | 26.29 | 26.45 | 25.40 | 25.72 | 5.39M | -2.46% |
| 2026-07-31 | 26.46 | 26.47 | 25.77 | 26.37 | 5.19M | -0.34% |
| 2026-07-30 | 26.64 | 26.87 | 25.93 | 26.46 | 7.70M | +0.27% |
| 2026-07-29 | 25.66 | 26.39 | 25.39 | 26.39 | 6.61M | +3.41% |
| 2026-07-28 | 25.59 | 26.08 | 25.42 | 25.52 | 4.28M | +0.43% |
ELAN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ELAN — Frequently Asked Questions
Quick answers to the most common questions about buying ELAN stock.
How has ELAN stock performed recently?
ELAN returned +8.8% over the past year, beating its 5-year annualized CAGR of -7.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ELAN's all-time high price?
Elanco Animal Health Incorporated reached $37.61 on 2018-09-27. The 52-week high is $27.98. Current 1-year return of +8.8% places the stock closer to historical peaks.
Where can I download ELAN historical price data?
This page provides ELAN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.