Elanco Animal Health Incorporated (ELAN) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +1.8%
- 3M
- +4.2%
- YTD
- +7.0%
- 1Y
- +66.9%
- 3Y
- +33.9%
- 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 July 6, 2026, Elanco Animal Health Incorporated (ELAN) trades at $24.09, representing a +66.9% return over the past year. The stock has delivered a -31.5% 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 -35.9%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ZTS (-54.5% 1Y), PCRX (+7.7% 1Y), and PAHC (+20.6% 1Y), ELAN has underperformed the peer group average. Compare ELAN vs ZTS →
ELAN Historical Price Data · from 2018
Rows 1–50 of 1,955| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 24.36 | 25.20 | 24.06 | 24.09 | 4.15M | -2.11% |
| 2026-06-30 | 24.69 | 24.89 | 24.13 | 24.61 | 3.35M | -0.53% |
| 2026-06-29 | 24.55 | 25.13 | 24.41 | 24.74 | 3.07M | +0.77% |
| 2026-06-26 | 24.25 | 25.19 | 23.90 | 24.55 | 0 | +0.74% |
| 2026-06-25 | 24.16 | 24.60 | 24.02 | 24.37 | 3.59M | +1.71% |
| 2026-06-24 | 23.52 | 24.20 | 23.50 | 23.96 | 3.77M | +3.36% |
| 2026-06-23 | 23.60 | 23.95 | 23.07 | 23.18 | 4.50M | -2.97% |
| 2026-06-22 | 24.15 | 24.54 | 23.89 | 23.89 | 4.52M | -1.36% |
| 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% |
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 +66.9% over the past year, beating its 5-year annualized CAGR of -7.2%. 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 +66.9% 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.