ELAN
ELANC ANIML HLTH (ELAN)
NYSE
$22.14+$0.37 (+1.68%)
Price as of Oct 02, 2026 4:00 PM EDT
  • $10.9B
    Market Cap
  • 6.35%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -8.95%
    Low Price$21.77
    High Price$24.68
  • 3 Months
    -9.63%
    Low Price$21.77
    High Price$26.46
  • 1 Year
    +6.35%
    Low Price$19.76
    High Price$26.84
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
22.32
22.50
21.62
21.77
-2.77%
5,850,634
09/30/2026
22.60
22.86
22.35
22.39
-0.97%
5,353,467
09/29/2026
22.48
22.69
22.16
22.61
+0.71%
5,373,413
09/28/2026
22.01
22.64
21.92
22.45
+0.63%
6,593,501
09/25/2026
22.35
22.72
22.10
22.31
-0.18%
6,454,565
09/24/2026
22.59
22.63
21.75
22.35
-0.97%
7,643,637
09/23/2026
22.82
23.39
22.51
22.57
-1.57%
5,336,481
09/22/2026
22.53
23.18
22.51
22.93
+2.23%
5,608,854
09/21/2026
22.58
22.58
22.17
22.43
+0.04%
4,608,548
09/18/2026
22.77
22.88
22.28
22.42
-1.41%
7,946,788
09/17/2026
23.34
23.63
22.73
22.74
-0.52%
4,609,686
09/16/2026
23.08
23.40
22.69
22.86
-0.61%
7,030,012
09/15/2026
23.16
23.47
22.65
23.00
-0.65%
8,415,655
09/14/2026
23.50
23.52
23.02
23.15
-0.09%
3,881,744
09/11/2026
23.20
23.32
22.65
23.17
+1.36%
4,738,375
09/10/2026
23.37
23.61
22.86
22.86
-2.93%
5,633,884
09/09/2026
23.91
23.96
23.50
23.55
-1.75%
3,875,635
09/08/2026
24.37
24.38
23.87
23.97
-2.16%
3,908,349
09/04/2026
24.20
24.71
24.00
24.50
+0.33%
3,718,067
09/03/2026
24.94
25.07
23.74
24.42
-1.05%
5,924,706
09/02/2026
23.97
24.92
23.87
24.68
+3.22%
6,741,600
09/01/2026
24.04
24.40
23.90
23.91
-0.04%
3,946,857
08/31/2026
23.97
24.02
23.41
23.92
-0.79%
5,359,883
08/28/2026
24.45
24.76
23.99
24.11
-1.55%
4,165,479
08/27/2026
24.91
25.04
24.42
24.49
-2.35%
4,093,484
08/26/2026
25.02
25.19
24.84
25.08
-0.04%
4,153,362
08/25/2026
24.60
25.41
24.46
25.09
+2.74%
5,311,816
08/24/2026
24.11
24.54
24.03
24.42
+1.88%
3,952,173
08/21/2026
23.91
24.15
23.69
23.97
+1.74%
4,757,078
08/20/2026
24.21
24.37
23.38
23.56
-3.84%
4,935,031
08/19/2026
24.08
24.57
24.00
24.50
+3.64%
3,960,613
08/18/2026
23.59
23.85
23.44
23.64
+0.13%
5,083,144
08/17/2026
23.44
23.81
23.08
23.61
-0.25%
7,146,957
08/14/2026
22.75
23.69
22.67
23.67
+5.15%
6,496,969
08/13/2026
22.31
22.68
22.17
22.51
+1.72%
5,574,096
08/12/2026
22.40
22.50
21.75
22.13
-2.64%
9,827,895
08/11/2026
23.00
23.07
22.55
22.73
+2.02%
7,552,924
08/10/2026
22.12
22.81
21.32
22.28
+0.72%
22,486,455
08/07/2026
24.38
24.41
22.02
22.12
-8.60%
22,076,795
08/06/2026
25.35
25.35
23.60
24.20
-7.70%
17,210,880
08/05/2026
27.08
27.98
25.10
26.22
+2.42%
13,762,583
08/05/2026
$0.34 Earnings
08/04/2026
25.74
25.98
25.30
25.60
-0.47%
9,071,361
08/03/2026
26.29
26.45
25.40
25.72
-2.46%
5,391,360
07/31/2026
26.46
26.47
25.77
26.37
-0.34%
5,193,856
07/30/2026
26.64
26.87
25.93
26.46
+0.27%
7,704,265
07/29/2026
25.66
26.39
25.39
26.39
+3.41%
6,614,000
07/28/2026
25.59
26.08
25.42
25.52
+0.43%
4,273,631
07/27/2026
25.25
25.63
25.14
25.41
+2.01%
2,709,513
07/24/2026
25.12
25.27
24.60
24.91
+0.52%
4,076,191
07/23/2026
25.31
25.54
24.59
24.78
-2.21%
5,910,566
07/22/2026
25.48
25.95
25.23
25.34
-0.55%
5,322,020
07/21/2026
25.29
25.82
25.04
25.48
+1.35%
5,522,750
07/20/2026
25.91
26.21
25.11
25.14
-2.67%
3,665,936
07/17/2026
25.26
26.37
25.26
25.83
-0.46%
4,011,358
07/16/2026
25.36
26.33
25.21
25.95
+1.61%
4,097,719
07/15/2026
25.66
25.89
25.30
25.54
-0.04%
4,089,145
07/14/2026
25.53
25.61
24.85
25.55
+1.63%
4,615,245
07/13/2026
24.62
25.27
24.51
25.14
+1.29%
3,208,929
07/10/2026
24.55
25.08
24.12
24.82
+0.81%
3,875,867
07/09/2026
24.79
25.33
24.43
24.62
-0.28%
3,817,045
07/08/2026
24.26
24.81
23.73
24.69
+0.20%
4,616,997
07/07/2026
25.10
25.20
24.39
24.64
-1.95%
3,666,628
07/06/2026
25.11
25.29
24.76
25.13
+0.52%
4,227,071
07/02/2026
24.32
25.03
23.99
25.00
+3.78%
5,689,929
07/01/2026
24.36
25.20
24.06
24.09
-2.11%
4,704,954
06/30/2026
24.69
24.89
24.13
24.61
-0.53%
3,475,783
06/29/2026
24.65
25.13
24.44
24.74
+0.69%
3,310,972
06/26/2026
24.25
25.19
23.90
24.57
+0.82%
6,057,312
06/25/2026
24.30
24.60
24.02
24.37
+1.71%
3,683,926
06/24/2026
23.52
24.20
23.51
23.96
+3.36%
3,953,780
06/23/2026
23.71
23.95
23.07
23.18
-3.01%
4,643,757
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