ELAN
ELANC ANIML HLTH (ELAN)
NYSE
$25.49-$0.88 (-3.34%)
Price as of Jul 31, 2026 7:37 PM EDT
  • $13.2B
    Market Cap
  • 91.23%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +7.15%
    Low Price$24.62
    High Price$26.46
  • 3 Months
    +17.88%
    Low Price$19.80
    High Price$26.46
  • 1 Year
    +91.23%
    Low Price$13.95
    High Price$26.84
Date
Open
High
Low
Close
Change (%)
Volume
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
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