Elanco Animal Health Incorporated
ELANNYSEHealthcare● Active
$23.68
+$0.05(+0.21%)
Market Cap$11.8B
P/E Ratio—
52W High$27.72
52W Low$13.16
Elanco Animal Health Incorporated（ELAN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
elan · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$37.49
Jul 29, 2021
-36.8% from here
5-Year Low5Y
$7.88
May 31, 2023
+200.5% from low
IPO Priceadj.
$36.00
Sep 20, 2018
-34.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ELAN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.02 | $24.24 | $23.19 | $23.68 | $23.68 | 5.3M | -1.42% |
| Jun 5, 2026 | $24.62 | $24.98 | $23.55 | $23.63 | $23.63 | 4.2M | -4.02% |
| Jun 4, 2026 | $25.07 | $26.23 | $24.56 | $24.71 | $24.71 | 7.6M | -1.44% |
| Jun 3, 2026 | $23.53 | $24.63 | $23.42 | $24.57 | $24.57 | 8.1M | +4.42% |
| Jun 2, 2026 | $23.51 | $23.70 | $22.99 | $23.63 | $23.63 | 3.7M | +0.51% |
| Jun 1, 2026 | $23.43 | $24.00 | $22.83 | $23.67 | $23.67 | 5.3M | +1.02% |
| May 29, 2026 | $23.99 | $24.41 | $23.64 | $23.85 | $23.85 | 10.6M | -0.58% |
| May 28, 2026 | $23.80 | $24.40 | $23.29 | $23.98 | $23.98 | 6.4M | +0.76% |
| May 27, 2026 | $22.96 | $23.98 | $22.82 | $23.69 | $23.69 | 8.3M | +3.18% |
| May 26, 2026 | $21.75 | $22.99 | $21.63 | $22.82 | $22.82 | 7.1M | +4.92% |
| May 22, 2026 | $21.33 | $22.05 | $21.30 | $21.73 | $21.73 | 5.8M | +1.88% |
| May 21, 2026 | $20.50 | $21.33 | $20.07 | $21.32 | $21.32 | 6.1M | +4.00% |
| May 20, 2026 | $20.12 | $21.11 | $19.85 | $20.85 | $20.85 | 8.0M | +3.63% |
| May 19, 2026 | $19.78 | $20.24 | $19.40 | $19.80 | $19.80 | 7.9M | +0.10% |
| May 18, 2026 | $19.79 | $20.29 | $19.68 | $19.93 | $19.93 | 7.9M | +0.71% |
| May 15, 2026 | $21.27 | $21.29 | $19.74 | $19.86 | $19.86 | 7.8M | -6.63% |
| May 14, 2026 | $21.91 | $22.17 | $21.60 | $21.64 | $21.64 | 4.7M | -1.23% |
| May 13, 2026 | $21.45 | $22.09 | $21.40 | $21.80 | $21.80 | 8.5M | +1.63% |
| May 12, 2026 | $21.72 | $22.02 | $21.18 | $21.43 | $21.43 | 10.9M | -1.34% |
| May 11, 2026 | $23.73 | $23.96 | $21.64 | $21.72 | $21.72 | 8.2M | -8.47% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ELAN
Jan 1 → Dec 31 · 6 years2026+3.7%$22.83 → $23.68
+3.7%
2025+85.2%$12.22 → $22.63
+85.2%
2024-17.5%$14.67 → $12.11
-17.5%
2023+20.1%$12.41 → $14.90
+20.1%
2022-57.2%$28.52 → $12.22
-57.2%
2021-16.3%$33.90 → $28.38
-16.3%
Best Year2025 · +85.2%
Worst Year2022 · -57.2%
Positive Years3 / 6
Avg Annual Return+3.0%
6Y Total Return-30.1%
6Y CAGR~-5.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ELAN?
If you invested $1,000 in ELAN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$658
Total Return-34.2%
CAGR~-5.1% / yr
Profit$-342
Based on Sep 20, 2018 · $36.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Elanco Animal Health Incorporated（ELAN）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $23.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ELAN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ELAN 历史股价FMP 日线复权 OHLCV