Stock listing
NYSE:ELAN Elanco Animal Health Incorporated Stock
Home listing (NYSE) of Elanco Animal Health Incorporated
Follow Elanco Animal Health Incorporated into a list and get an email when it puts out news.
Share price · NYSE:ELAN
$25.74 USD +2.06 (+8.7%)
Close on Nov 6, 2026
- Day range
- $23.97 – $26.26 USDNov 6, 2026
- Volume
- 11.51M sharesNov 6, 2026
- Market cap
- $12.86B USDAt the close on Nov 6, 2026 · price × 499.4M shares outstanding
- 52-week range
- $19.40 – $27.98 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $142.1M USDMedian day 5.12M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:ELAN · Home | $25.74 USD | +2.06 (+8.7%) | 11,505,376 | $24.07 | $26.26 | $23.97 | $23.68 | Close on Nov 6, 2026 |
| Frankfurt:5EA | €20.89 EUR | -1.22 (-5.5%) | — | €20.89 | €20.89 | €20.89 | €22.11 | Close on Nov 6, 2026 |
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · NYSE:ELAN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.74 | +2.06 | +8.7% | $24.07 | $26.26 | $23.97 | 11,505,376 | |
| $23.68 | -1.63 | -6.4% | $25.24 | $25.24 | $23.43 | 6,710,371 | |
| $25.31 | +0.74 | +3.0% | $25.18 | $25.46 | $24.62 | 7,746,214 | |
| $24.57 | +0.47 | +2.0% | $24.23 | $24.81 | $24.09 | 6,460,436 | |
| $24.10 | +1.04 | +4.5% | $23.55 | $24.23 | $23.31 | 6,539,678 | |
| $23.06 | -0.18 | -0.8% | $23.48 | $23.48 | $22.93 | 3,453,605 | |
| $23.24 | +0.59 | +2.6% | $22.84 | $23.25 | $22.78 | 3,486,080 | |
| $22.65 | 0.00 | 0.0% | $22.75 | $22.92 | $22.56 | 4,394,096 | |
| $22.65 | -0.31 | -1.4% | $22.91 | $23.19 | $22.60 | 4,985,652 | |
| $22.96 | +0.44 | +2.0% | $22.62 | $23.10 | $22.18 | 4,205,507 | |
| $22.52 | -0.17 | -0.7% | $22.44 | $22.76 | $22.31 | 4,277,938 | |
| $22.69 | +0.14 | +0.6% | $22.43 | $22.84 | $22.35 | 4,452,451 | |
| $22.55 | -0.15 | -0.7% | $22.98 | $22.98 | $22.23 | 4,860,730 | |
| $22.70 | -0.79 | -3.4% | $23.29 | $23.47 | $22.03 | 8,247,153 | |
| $23.49 | -0.06 | -0.3% | $23.71 | $23.96 | $23.45 | 2,900,356 | |
| $23.55 | +0.01 | 0.0% | $23.87 | $24.11 | $23.41 | 5,166,100 | |
| $23.54 | +0.99 | +4.4% | $22.83 | $23.79 | $22.80 | 6,652,200 | |
| $22.55 | +0.14 | +0.6% | $22.38 | $22.92 | $22.26 | 4,942,900 | |
| $22.41 | -0.15 | -0.7% | $22.63 | $22.77 | $22.22 | 3,345,200 | |
| $22.56 | -0.36 | -1.6% | $22.88 | $22.93 | $22.55 | 4,652,900 | |
| $22.92 | +0.38 | +1.7% | $22.59 | $22.98 | $22.42 | 2,520,300 | |
| $22.54 | +0.18 | +0.8% | $22.08 | $22.63 | $22.00 | 4,570,400 | |
| $22.36 | -0.12 | -0.5% | $22.26 | $22.62 | $22.16 | 4,196,200 | |
| $22.48 | -0.03 | -0.1% | $22.72 | $23.04 | $22.23 | 7,040,800 | |
| $22.51 | +0.37 | +1.7% | $22.09 | $22.73 | $21.72 | 4,788,200 | |
| $22.14 | +0.37 | +1.7% | $22.04 | $22.36 | $21.77 | 5,000,700 | |
| $21.77 | -0.62 | -2.8% | $22.32 | $22.50 | $21.62 | 5,873,600 | |
| $22.39 | -0.22 | -1.0% | $22.60 | $22.86 | $22.35 | 5,364,900 | |
| $22.61 | +0.16 | +0.7% | $22.48 | $22.69 | $22.16 | 5,405,500 | |
| $22.45 | +0.14 | +0.6% | $22.01 | $22.64 | $21.92 | 6,593,500 | |
| $22.31 | -0.04 | -0.2% | $22.35 | $22.72 | $22.10 | 6,454,600 | |
| $22.35 | -0.22 | -1.0% | $22.59 | $22.63 | $21.75 | 7,643,600 | |
| $22.57 | -0.36 | -1.6% | $22.82 | $23.39 | $22.51 | 5,336,500 | |
| $22.93 | +0.50 | +2.2% | $22.53 | $23.18 | $22.51 | 5,608,800 | |
| $22.43 | +0.01 | 0.0% | $22.58 | $22.58 | $22.17 | 4,608,500 | |
| $22.42 | -0.32 | -1.4% | $22.77 | $22.88 | $22.28 | 7,946,500 | |
| $22.74 | -0.12 | -0.5% | $23.34 | $23.63 | $22.73 | 4,609,600 | |
| $22.86 | -0.14 | -0.6% | $23.08 | $23.40 | $22.69 | 7,030,000 | |
| $23.00 | -0.15 | -0.6% | $23.16 | $23.47 | $22.65 | 8,250,400 | |
| $23.15 | -0.02 | -0.1% | $23.50 | $23.52 | $23.02 | 3,881,700 | |
| $23.17 | +0.31 | +1.4% | $23.20 | $23.32 | $22.65 | 4,738,400 | |
| $22.86 | -0.69 | -2.9% | $23.37 | $23.61 | $22.86 | 5,633,900 | |
| $23.55 | -0.42 | -1.8% | $23.91 | $23.96 | $23.50 | 3,881,200 | |
| $23.97 | -0.53 | -2.2% | $24.37 | $24.38 | $23.87 | 3,911,100 | |
| $24.50 | +0.08 | +0.3% | $24.20 | $24.71 | $24.00 | 3,718,000 | |
| $24.42 | -0.26 | -1.1% | $24.94 | $25.07 | $23.74 | 5,924,700 | |
| $24.68 | +0.77 | +3.2% | $23.97 | $24.92 | $23.87 | 6,741,600 | |
| $23.91 | -0.01 | 0.0% | $24.04 | $24.40 | $23.90 | 3,946,800 | |
| $23.92 | -0.19 | -0.8% | $23.97 | $24.02 | $23.41 | 5,359,800 | |
| $24.11 | -0.38 | -1.6% | $24.45 | $24.76 | $23.99 | 4,165,400 | |
| $24.49 | -0.59 | -2.4% | $24.91 | $25.04 | $24.42 | 4,093,400 | |
| $25.08 | -0.01 | 0.0% | $25.02 | $25.19 | $24.84 | 4,153,400 | |
| $25.09 | +0.67 | +2.7% | $24.60 | $25.41 | $24.46 | 5,311,816 | |
| $24.42 | +0.45 | +1.9% | $24.11 | $24.54 | $24.03 | 3,952,173 | |
| $23.97 | +0.41 | +1.7% | $23.91 | $24.15 | $23.69 | 4,755,600 | |
| $23.56 | -0.94 | -3.8% | $24.21 | $24.37 | $23.38 | 4,935,000 | |
| $24.50 | +0.86 | +3.6% | $24.08 | $24.57 | $24.00 | 3,973,900 | |
| $23.64 | +0.03 | +0.1% | $23.59 | $23.85 | $23.44 | 5,083,100 | |
| $23.61 | -0.06 | -0.3% | $23.44 | $23.81 | $23.08 | 7,147,400 | |
| $23.67 | +1.16 | +5.2% | $22.75 | $23.69 | $22.67 | 6,497,000 | |
| $22.51 | +0.38 | +1.7% | $22.31 | $22.68 | $22.17 | 5,574,100 | |
| $22.13 | -0.60 | -2.6% | $22.40 | $22.50 | $21.75 | 9,723,700 | |
| $22.73 | +0.45 | +2.0% | $23.00 | $23.07 | $22.55 | 7,552,924 | |
| $22.28 | +0.16 | +0.7% | $22.12 | $22.81 | $21.32 | 22,486,461 | |
| $22.12 | -2.08 | -8.6% | $24.38 | $24.41 | $22.02 | 22,076,800 | |
| $24.20 | -2.02 | -7.7% | $25.35 | $25.35 | $23.60 | 17,210,900 |
- Ticker
- NYSE:ELAN
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Nov 6, 2026
October Consumer Research Confirms Pet Health Remains Non-Negotiable Household Priority
Latest earnings call · Nov 6, 2026
Elanco Animal Health (NYSE:ELAN) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Aug 5, 2026
Q2 2026 Earnings Presentation
Earnings · 35 slides
Calls
Replays
Elanco Animal Health (NYSE:ELAN) Q3 2026 Earnings Call
Fri, Nov 06, 2026 · 8:00 AM ET
Watch TranscriptElanco Animal Health (NYSE:ELAN) Q2 2026 Earnings Call
Wed, Aug 05, 2026 · 8:00 AM ET
Watch TranscriptElanco Animal Health (NYSE:ELAN) Q1 2026 Earnings Call
Wed, May 06, 2026 · 8:00 AM ET
Watch Transcript
Latest news
October Consumer Research Confirms Pet Health Remains Non-Negotiable Household Priority
Nov 6, 2026
Closed $25.74 (+8.7%) on Nov 6, 2026
Elanco Animal Health Reports Third Quarter 2026 Results
Nov 6, 2026
Closed $25.74 (+8.7%) on Nov 6, 2026
Elanco to Participate in UBS Global Healthcare Conference
Nov 3, 2026
Closed $24.57 (+2.0%) on Nov 3, 2026
Elanco Animal Health Appoints Jamie Preston as Chief People Officer
Oct 22, 2026
Closed $22.69 (+0.6%) on Oct 22, 2026
The Veterinary Cooperative and Elanco Donate $14,088 to The Street Dog Coalition
Oct 9, 2026
Closed $22.92 (+1.7%) on Oct 9, 2026
One Health Innovation District Breaks Ground on One Health Research Institute, Anchored by Purdue University and Elanco Animal Health
Oct 6, 2026
Closed $22.48 (-0.1%) on Oct 6, 2026
Elanco to Participate in BofA Securities Global Healthcare Conference 2026
Sep 17, 2026
Closed $22.74 (-0.5%) on Sep 17, 2026
Expanding Tick and Itch Season Supports Momentum in Elanco Innovation, Meeting Pet Owner Demand for Health and Wellness Care
Sep 15, 2026
Closed $23.00 (-0.6%) on Sep 15, 2026
Elanco Confirms Date and Conference Call for Third Quarter 2026 Financial Results Announcement
Sep 11, 2026
Closed $23.17 (+1.4%) on Sep 11, 2026
Elanco to Participate in Morgan Stanley 24th Annual Global Healthcare Conference
Sep 10, 2026
Closed $22.86 (-2.9%) on Sep 10, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 35 slides · Aug 5, 2026
Investor Presentation (August 2026)
Investor deck · 22 slides · August 2026
Q1 2026 Earnings Presentation
Earnings · 28 slides · May 6, 2026
Q1 2026 Earnings Presentation
Earnings · 22 slides · May 6, 2026
Elanco Animal Health Incorporated on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 43 in the last 12 months · 62 in all · newest Nov 6, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Nov 6, 2026
- Decks
- 31 decks · latest Aug 5, 2026
Where Elanco Animal Health Incorporated is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:ELAN · Home listing · This page | NYSE | United States | USD |
| gettex:5EA | gettex | Germany | EUR |
| LS Exchange:A2N6BH | LS Exchange | Germany | EUR |
| BMV:ELAN | BMV | Mexico | MXN |
| Lang & Schwarz:A2N6BH | Lang & Schwarz | Germany | EUR |
| BIVA:ELAN | BIVA | Mexico | MXN |
| Frankfurt:5EA | Frankfurt | Germany | EUR |
| Tradegate:5EA | Tradegate | Germany | EUR |
| BOATS:ELAN | BOATS | United States | USD |
| Dusseldorf:5EA | Dusseldorf | Germany | EUR |
| Munich:5EA | Munich | Germany | EUR |
| Stuttgart:5EA | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Elanco Animal Health Incorporated.