Elanco Animal Health Incorporated Common Stock (ELAN)

Historical Prices For Elanco Animal Health Incorporated Common Stock (ELAN)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	9.46	9.61	8.80	9.15	9,132,588	9.15
4/03/2025	10.47	10.50	9.67	9.72	8,760,216	9.72
4/02/2025	10.24	10.80	10.21	10.77	3,401,600	10.77
4/01/2025	10.47	10.58	10.27	10.35	3,486,561	10.35
3/31/2025	10.24	10.52	10.11	10.50	4,332,421	10.50
3/28/2025	10.76	10.80	10.24	10.41	4,189,495	10.41
3/27/2025	10.51	10.85	10.51	10.81	3,864,706	10.81
3/26/2025	10.52	10.62	10.46	10.55	2,363,300	10.55
3/25/2025	10.73	10.83	10.45	10.51	4,215,315	10.51
3/24/2025	10.57	10.74	10.56	10.69	3,637,279	10.69
3/21/2025	10.49	10.68	10.32	10.53	4,166,441	10.53
3/20/2025	10.72	10.94	10.48	10.58	3,677,740	10.58
3/19/2025	10.82	10.99	10.72	10.83	3,492,676	10.83
3/18/2025	10.61	10.91	10.50	10.81	3,047,620	10.81
3/17/2025	10.53	10.79	10.45	10.64	3,171,217	10.64
3/14/2025	10.50	10.65	10.38	10.44	4,680,862	10.44
3/13/2025	10.35	10.44	10.14	10.31	3,502,398	10.31
3/12/2025	10.11	10.47	10.10	10.39	5,025,974	10.39
3/11/2025	10.66	10.66	10.03	10.04	5,404,660	10.04
3/10/2025	10.94	11.19	10.78	10.80	3,591,955	10.80
3/07/2025	10.77	11.14	10.74	11.14	3,179,689	11.14
3/06/2025	10.68	10.86	10.65	10.83	2,799,350	10.83
3/05/2025	10.82	11.05	10.73	10.85	3,468,304	10.85
3/04/2025	11.20	11.46	10.80	10.80	5,252,053	10.80
3/03/2025	11.22	11.46	11.12	11.31	5,198,120	11.31
2/28/2025	10.86	11.27	10.86	11.17	6,902,175	11.17
2/27/2025	11.09	11.19	10.84	10.92	3,696,771	10.92
2/26/2025	10.86	11.46	10.76	11.13	6,068,152	11.13
2/25/2025	10.80	10.90	10.20	10.70	12,900,364	10.70
2/24/2025	11.10	11.37	11.00	11.11	7,839,080	11.11
2/21/2025	11.19	11.50	10.80	11.02	7,375,623	11.02
2/20/2025	11.24	11.34	11.11	11.13	2,710,579	11.13
2/19/2025	11.25	11.34	11.19	11.24	2,544,506	11.24
2/18/2025	11.21	11.34	11.05	11.32	3,420,235	11.32
2/14/2025	11.71	11.77	10.77	11.25	7,136,904	11.25
2/13/2025	11.40	11.68	11.33	11.66	2,831,886	11.66
2/12/2025	11.29	11.52	11.24	11.38	2,752,481	11.38
2/11/2025	11.39	11.57	11.31	11.41	3,376,623	11.41
2/10/2025	11.53	11.65	11.40	11.48	2,837,074	11.48
2/07/2025	11.95	12.17	11.48	11.52	3,809,455	11.52
2/06/2025	12.10	12.14	11.88	11.97	7,308,573	11.97
2/05/2025	11.60	12.10	11.43	12.03	7,215,881	12.03
2/04/2025	11.61	11.73	11.39	11.51	5,664,497	11.51
2/03/2025	11.76	11.93	11.64	11.72	3,611,754	11.72
1/31/2025	12.44	12.47	11.93	12.03	6,312,681	12.03
1/30/2025	12.43	12.70	12.33	12.47	6,641,082	12.47
1/29/2025	12.14	12.38	12.00	12.29	4,929,682	12.29
1/28/2025	12.14	12.47	12.04	12.17	5,248,262	12.17
1/27/2025	12.06	12.22	11.83	12.07	8,398,658	12.07
1/24/2025	12.10	12.27	11.97	12.08	6,121,447	12.08
1/23/2025	12.18	12.22	11.84	12.06	3,315,274	12.06
1/22/2025	11.94	12.19	11.81	12.10	3,284,842	12.10
1/21/2025	12.07	12.16	11.95	12.04	2,660,100	12.04
1/17/2025	12.02	12.19	11.97	12.02	4,214,591	12.02
1/16/2025	11.78	12.04	11.71	12.01	4,033,697	12.01
1/15/2025	11.91	12.02	11.70	11.85	3,569,093	11.85
1/14/2025	11.72	11.88	11.47	11.70	3,546,178	11.70
1/13/2025	11.34	11.72	11.17	11.70	2,888,475	11.70
1/10/2025	11.42	11.53	11.11	11.43	5,032,818	11.43
1/08/2025	11.74	11.78	11.28	11.55	6,214,835	11.55
1/07/2025	11.89	11.94	11.65	11.80	3,815,371	11.80
1/06/2025	12.08	12.37	11.82	11.92	7,896,446	11.92