Elanco Animal Health Incorporated (ELAN) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +21.5%
- 3M
- -2.5%
- YTD
- +7.5%
- 1Y
- +81.7%
- 3Y
- +33.3%
- 5Y
- -6.9%
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 June 22, 2026, Elanco Animal Health Incorporated (ELAN) trades at $24.22, representing a +81.7% return over the past year. The stock has delivered a -30.2% total return over five years (-6.9% 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 -35.6%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ZTS (-49.2% 1Y), PCRX (-7.5% 1Y), and PAHC (+32.9% 1Y), ELAN has underperformed the peer group average. Compare ELAN vs ZTS →
ELAN Historical Price Data · from 2018
Rows 1–50 of 1,947| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 23.84 | 24.50 | 23.68 | 24.22 | 4.26M | +3.55% |
| 2026-06-17 | 24.09 | 24.42 | 23.15 | 23.39 | 4.35M | -3.47% |
| 2026-06-16 | 24.29 | 24.40 | 23.80 | 24.23 | 3.60M | -0.25% |
| 2026-06-15 | 24.90 | 24.90 | 24.16 | 24.29 | 4.25M | +0.50% |
| 2026-06-12 | 24.27 | 24.41 | 24.00 | 24.17 | 3.73M | +0.50% |
| 2026-06-11 | 23.14 | 24.11 | 22.76 | 24.05 | 4.67M | +5.16% |
| 2026-06-10 | 24.37 | 24.46 | 22.77 | 22.87 | 7.87M | -6.65% |
| 2026-06-09 | 24.04 | 24.68 | 23.95 | 24.50 | 5.12M | +3.46% |
| 2026-06-08 | 24.02 | 24.24 | 23.19 | 23.68 | 5.27M | +0.21% |
| 2026-06-05 | 24.56 | 24.98 | 23.55 | 23.63 | 4.08M | -4.37% |
| 2026-06-04 | 24.93 | 26.23 | 24.57 | 24.71 | 7.40M | +0.53% |
| 2026-06-03 | 23.53 | 24.62 | 23.53 | 24.58 | 6.81M | +3.91% |
| 2026-06-02 | 23.51 | 23.70 | 22.99 | 23.66 | 2.90M | -0.06% |
| 2026-06-01 | 23.56 | 24.00 | 22.83 | 23.67 | 5.18M | -0.84% |
| 2026-05-29 | 24.14 | 24.41 | 23.64 | 23.87 | 6.01M | -0.44% |
| 2026-05-28 | 23.80 | 24.40 | 23.29 | 23.98 | 5.02M | +1.20% |
| 2026-05-27 | 22.96 | 23.98 | 22.82 | 23.69 | 8.17M | +3.81% |
| 2026-05-26 | 21.75 | 22.99 | 21.63 | 22.82 | 7.03M | +5.02% |
| 2026-05-22 | 21.33 | 22.05 | 21.30 | 21.73 | 876K | +1.92% |
| 2026-05-21 | 20.50 | 21.32 | 20.07 | 21.32 | 5.98M | +2.30% |
| 2026-05-20 | 20.12 | 21.11 | 19.85 | 20.84 | 7.13M | +5.25% |
| 2026-05-19 | 19.80 | 20.24 | 19.40 | 19.80 | 6.47M | -0.65% |
| 2026-05-18 | 19.83 | 20.29 | 19.68 | 19.93 | 7.36M | +0.35% |
| 2026-05-15 | 21.27 | 21.29 | 19.75 | 19.86 | 7.85M | -8.23% |
| 2026-05-14 | 21.91 | 22.17 | 21.61 | 21.64 | 4.72M | -0.73% |
| 2026-05-13 | 21.45 | 22.09 | 21.40 | 21.80 | 7.45M | +1.73% |
| 2026-05-12 | 21.72 | 22.02 | 21.18 | 21.43 | 10.78M | -1.34% |
| 2026-05-11 | 23.73 | 23.96 | 21.64 | 21.72 | 8.23M | -8.16% |
| 2026-05-08 | 24.16 | 24.58 | 22.91 | 23.65 | 8.28M | -1.48% |
| 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% |
Full Stock Analysis
Deep dive into ELAN consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +81.7% over the past year, beating its 5-year annualized CAGR of -6.9%. 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 +81.7% 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.