Elanco Animal Health Incorporated (ELAN) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
ELAN Historical Performance
Short-Term Returns
ELAN Stock Price Trajectory (2018–2026)
As of May 8, 2026, Elanco Animal Health Incorporated (ELAN) trades at $24.01, representing a +99.9% return over the past year. The stock has delivered a -27.0% total return over five years (-6.1% 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 -36.2%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ZTS (-44.0% 1Y), PCRX (-6.1% 1Y), and PAHC (+122.6% 1Y), ELAN has underperformed the peer group average. Compare ELAN vs ZTS →
ELAN Historical Price Data (2025–2026)
Showing 30 of 1,918 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 26.12 | 26.16 | 23.55 | 24.00 | 10.18M | -8.24% |
| 2026-05-06 | 23.11 | 26.29 | 22.86 | 26.16 | 11.25M | +13.74% |
| 2026-05-05 | 22.69 | 23.29 | 22.41 | 23.00 | 2.60M | +2.18% |
| 2026-05-04 | 22.46 | 22.96 | 22.41 | 22.51 | 6.19M | 0.00% |
| 2026-05-01 | 22.41 | 22.73 | 22.20 | 22.51 | 3.28M | +0.63% |
| 2026-04-30 | 21.94 | 22.43 | 21.77 | 22.37 | 2.51M | +2.61% |
| 2026-04-29 | 22.02 | 22.19 | 21.62 | 21.80 | 3.21M | -1.65% |
| 2026-04-28 | 22.33 | 22.75 | 22.10 | 22.16 | 4.00M | +0.34% |
| 2026-04-27 | 22.70 | 22.93 | 22.02 | 22.09 | 7.44M | -2.90% |
| 2026-04-24 | 22.37 | 22.78 | 22.08 | 22.75 | 3.64M | +1.65% |
| 2026-04-23 | 22.38 | 22.55 | 21.76 | 22.38 | 2.98M | -0.36% |
| 2026-04-22 | 22.79 | 22.79 | 22.30 | 22.46 | 4.86M | -0.66% |
| 2026-04-21 | 23.65 | 23.84 | 22.61 | 22.61 | 4.72M | -4.52% |
| 2026-04-20 | 23.41 | 23.80 | 23.33 | 23.68 | 1.80M | 0.00% |
| 2026-04-17 | 23.51 | 24.05 | 23.25 | 23.68 | 3.58M | +2.38% |
| 2026-04-16 | 23.32 | 23.41 | 22.87 | 23.13 | 3.92M | -0.43% |
| 2026-04-15 | 24.21 | 24.43 | 23.02 | 23.23 | 3.78M | -3.65% |
| 2026-04-14 | 23.98 | 24.37 | 23.90 | 24.11 | 2.54M | +1.09% |
| 2026-04-13 | 23.04 | 23.97 | 22.99 | 23.85 | 2.76M | +3.11% |
| 2026-04-10 | 23.65 | 23.90 | 22.83 | 23.13 | 3.44M | -1.41% |
| 2026-04-09 | 23.44 | 24.16 | 22.61 | 23.46 | 4.45M | -0.59% |
| 2026-04-08 | 23.38 | 23.98 | 23.31 | 23.60 | 4.86M | +3.51% |
| 2026-04-07 | 22.61 | 22.92 | 22.35 | 22.80 | 3.42M | -0.09% |
| 2026-04-06 | 22.77 | 22.98 | 22.52 | 22.82 | 4.50M | -1.13% |
| 2026-04-02 | 22.48 | 23.38 | 22.10 | 23.08 | 3.45M | -0.17% |
| 2026-04-01 | 24.15 | 24.48 | 23.10 | 23.12 | 4.78M | -3.38% |
| 2026-03-31 | 23.72 | 24.14 | 23.23 | 23.93 | 5.00M | +2.09% |
| 2026-03-30 | 23.58 | 23.75 | 23.14 | 23.44 | 5.08M | +1.43% |
| 2026-03-27 | 24.65 | 24.77 | 22.74 | 23.11 | 4.57M | -5.98% |
| 2026-03-26 | 25.05 | 25.50 | 24.57 | 24.58 | 4.14M | -3.61% |
Full ELAN Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ELAN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ELAN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ELAN vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonELAN — Frequently Asked Questions
Quick answers to the most common questions about buying ELAN stock.
How has ELAN stock performed recently?
ELAN returned +99.9% over the past year, beating its 5-year annualized CAGR of -6.1%. The stock trades above 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 $27.72. Current 1-year return of +99.9% 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.