ELAN
ELANC ANIML HLTH (ELAN)
NYSE
$23.11-$0.79 (-3.29%)
Price as of Jun 23, 2026 7:58 PM EDT
  • $11.9B
    Market Cap
  • 79.03%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +9.99%
    Low Price$22.82
    High Price$24.71
  • 3 Months
    -0.33%
    Low Price$19.80
    High Price$26.18
  • 1 Year
    +79.03%
    Low Price$13.35
    High Price$26.84
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
24.15
24.54
23.88
23.90
-1.32%
5,350,053
06/18/2026
23.85
24.51
23.69
24.22
+3.55%
10,248,972
06/17/2026
24.09
24.42
23.15
23.39
-3.47%
6,540,812
06/16/2026
24.29
24.40
23.80
24.23
-0.25%
3,681,695
06/15/2026
24.90
25.07
24.14
24.29
+0.50%
4,476,694
06/12/2026
24.27
24.41
24.01
24.17
+0.50%
4,512,132
06/11/2026
23.14
24.12
22.76
24.05
+5.16%
4,735,425
06/10/2026
24.37
24.46
22.77
22.87
-6.65%
7,947,224
06/09/2026
24.04
24.68
23.95
24.50
+3.46%
5,130,819
06/08/2026
24.02
24.24
23.19
23.68
+0.21%
5,272,618
06/05/2026
24.62
24.98
23.55
23.63
-4.37%
4,215,253
06/04/2026
25.07
26.23
24.56
24.71
+0.57%
7,598,893
06/03/2026
23.53
24.63
23.42
24.57
+3.98%
8,114,541
06/02/2026
23.51
23.70
22.99
23.63
-0.17%
3,717,994
06/01/2026
23.43
24.00
22.83
23.67
-0.75%
5,324,868
05/29/2026
23.99
24.41
23.64
23.85
-0.54%
10,587,525
05/28/2026
23.80
24.40
23.29
23.98
+1.22%
6,425,842
05/27/2026
22.96
23.98
22.82
23.69
+3.81%
8,281,082
05/26/2026
21.75
22.99
21.63
22.82
+5.02%
7,148,183
05/22/2026
21.33
22.05
21.30
21.73
+1.92%
5,828,949
05/21/2026
20.50
21.33
20.07
21.32
+2.25%
6,126,719
05/20/2026
20.12
21.11
19.85
20.85
+5.30%
8,000,785
05/19/2026
19.78
20.24
19.40
19.80
-0.65%
7,919,928
05/18/2026
19.79
20.29
19.68
19.93
+0.35%
7,877,324
05/15/2026
21.27
21.29
19.74
19.86
-8.23%
7,849,467
05/14/2026
21.91
22.17
21.60
21.64
-0.73%
4,739,202
05/13/2026
21.45
22.09
21.40
21.80
+1.73%
8,468,820
05/12/2026
21.72
22.02
21.18
21.43
-1.34%
10,857,025
05/11/2026
23.73
23.96
21.64
21.72
-8.16%
8,236,431
05/08/2026
24.16
24.58
22.91
23.65
-1.50%
8,287,981
05/07/2026
26.12
26.16
23.54
24.01
-8.29%
11,810,925
05/06/2026
23.25
26.29
22.86
26.18
+13.88%
12,365,362
05/06/2026
$0.40 Earnings
05/05/2026
22.69
23.29
22.41
22.99
+2.13%
6,295,574
05/04/2026
22.46
22.96
22.41
22.51
0.00%
6,235,992
05/01/2026
22.41
22.74
22.20
22.51
+0.63%
4,142,980
04/30/2026
21.94
22.44
21.78
22.37
+2.61%
3,250,398
04/29/2026
22.07
22.19
21.62
21.80
-1.58%
3,259,912
04/28/2026
22.33
22.75
22.10
22.15
+0.27%
4,236,432
04/27/2026
22.70
22.93
22.02
22.09
-2.90%
7,490,580
04/24/2026
22.37
22.78
22.08
22.75
+1.61%
3,884,262
04/23/2026
22.38
22.56
21.76
22.39
-0.31%
3,672,349
04/22/2026
22.79
22.79
22.31
22.46
-0.66%
4,925,490
04/21/2026
23.65
23.85
22.61
22.61
-4.52%
4,863,804
04/20/2026
23.41
23.81
23.33
23.68
0.00%
2,691,834
04/17/2026
23.51
24.05
23.25
23.68
+2.38%
3,631,929
04/16/2026
23.22
23.41
22.87
23.13
-0.43%
4,061,140
04/15/2026
24.23
24.43
23.03
23.23
-3.65%
4,220,093
04/14/2026
23.93
24.37
23.90
24.11
+1.05%
2,611,526
04/13/2026
23.02
23.97
22.99
23.86
+3.16%
5,716,476
04/10/2026
23.65
23.90
22.83
23.13
-1.41%
3,442,128
04/09/2026
23.44
24.16
22.61
23.46
-0.59%
4,504,665
04/08/2026
23.31
23.98
23.31
23.60
+3.51%
5,221,196
04/07/2026
22.61
22.92
22.35
22.80
-0.09%
3,478,557
04/06/2026
22.77
22.98
22.52
22.82
-1.13%
4,661,757
04/02/2026
22.55
23.38
22.10
23.08
-0.17%
4,254,882
04/01/2026
24.15
24.48
23.10
23.12
-3.38%
4,866,533
03/31/2026
23.72
24.15
23.23
23.93
+2.09%
5,342,576
03/30/2026
23.58
23.75
23.15
23.44
+1.34%
5,258,029
03/27/2026
24.65
24.77
22.74
23.13
-5.90%
5,442,179
03/26/2026
25.05
25.51
24.58
24.58
-3.61%
5,211,582
03/25/2026
25.35
25.68
24.98
25.50
+2.41%
6,975,652
03/24/2026
24.15
25.41
24.04
24.90
+1.88%
7,962,407
03/23/2026
24.59
24.99
24.23
24.44
+1.92%
4,430,858
03/20/2026
24.78
24.93
23.76
23.98
-4.54%
9,322,829
03/19/2026
24.40
25.44
24.27
25.12
+1.17%
6,646,280
03/18/2026
24.85
25.34
24.61
24.83
-1.39%
13,037,743
03/17/2026
23.68
25.56
23.59
25.18
+7.61%
15,043,658
03/16/2026
23.28
23.58
22.85
23.40
+2.01%
3,818,621
03/13/2026
22.91
23.16
22.42
22.94
+1.15%
2,963,744
03/12/2026
23.11
23.44
22.52
22.68
-3.28%
3,425,481
03/11/2026
23.53
23.65
23.26
23.45
-0.93%
3,496,025
03/10/2026
24.01
24.48
23.67
23.67
-1.13%
3,982,669
03/09/2026
23.10
24.02
22.79
23.94
+2.48%
4,227,108
03/06/2026
23.23
23.61
22.93
23.36
-2.34%
3,154,266
03/05/2026
24.06
24.32
23.57
23.92
-2.13%
4,497,038
03/04/2026
24.87
25.17
24.41
24.44
-1.77%
4,091,327
03/03/2026
25.46
25.48
24.52
24.88
-4.64%
2,601,416
03/02/2026
26.01
26.35
25.70
26.09
-1.17%
3,220,161
02/27/2026
26.01
26.60
26.01
26.40
+0.80%
4,933,458
02/26/2026
26.81
26.93
26.11
26.19
-2.42%
5,234,756
02/25/2026
26.56
27.72
26.51
26.84
+1.74%
7,567,223
02/24/2026
24.06
26.87
23.53
26.38
+6.59%
8,607,260
02/24/2026
$0.13 Earnings
02/23/2026
24.81
25.04
24.30
24.75
-0.92%
3,775,182
02/20/2026
24.95
25.29
24.79
24.98
-0.87%
4,957,440
02/19/2026
25.04
25.34
24.76
25.20
+1.69%
2,933,735
02/18/2026
24.39
25.14
24.14
24.78
-0.32%
5,657,989
02/17/2026
25.02
25.29
24.84
24.86
-1.07%
3,415,428
02/13/2026
24.85
25.47
24.79
25.13
+1.37%
3,343,494
02/12/2026
25.71
26.08
24.76
24.79
-3.58%
6,289,525
02/11/2026
25.77
25.98
25.48
25.71
+0.39%
5,586,178
02/10/2026
25.00
25.67
25.00
25.61
+3.14%
3,139,786
02/09/2026
25.00
25.09
24.61
24.83
-1.47%
3,182,699
02/06/2026
24.61
25.63
24.55
25.20
+3.66%
5,821,533
02/05/2026
24.20
25.39
24.17
24.31
-0.37%
6,675,153
02/04/2026
24.59
24.76
24.16
24.40
+0.21%
4,556,266
02/03/2026
24.80
25.14
24.31
24.35
-1.62%
3,613,868
02/02/2026
24.08
24.77
23.96
24.75
+2.78%
3,501,999
01/30/2026
24.00
24.35
23.91
24.08
-0.50%
3,101,415