ELAN: Elanco Animal Health Incorporated

As of Friday, April 26th, 2024

$ 13.26

+0.22 +1.69%

Open: 13.03
High: 13.36
Low: 12.92
Volume: 3,254,122
Previous Close on Thursday, April 25th, 2024

$ 13.04

-0.27 -2.03%

Open: 13.17
High: 13.22
Low: 12.79
Volume: 3,722,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 13.03 13.36 12.92 13.26 3,254,122 +0.22 +1.69
2024-04-25 13.17 13.22 12.79 13.04 3,722,995 -0.27 -2.03
2024-04-24 13.45 13.82 13.27 13.31 3,812,138 -0.15 -1.11
2024-04-23 13.00 13.73 12.98 13.46 4,554,109 +0.53 +4.10
2024-04-22 13.09 13.19 12.73 12.93 4,752,601 -0.02 -0.15
2024-04-19 13.48 13.49 12.69 12.95 5,739,820 -0.62 -4.57
2024-04-18 13.42 13.74 13.33 13.57 3,809,052 +0.16 +1.19
2024-04-17 13.72 13.81 13.37 13.41 4,149,332 -0.23 -1.69
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.82
On 2024-04-24		 12.73
On 2024-04-22		 0.31 2.39 13.82
On 2024-04-24		 12.79
On 2024-04-25		 -7.45 13.20
10D 14.54
On 2024-04-15		 12.69
On 2024-04-19		 -1.09 -7.60 14.54
On 2024-04-15		 12.69
On 2024-04-19		 -12.69 13.34
20D 16.41
On 2024-04-01		 12.69
On 2024-04-19		 -3.02 -18.55 16.41
On 2024-04-01		 12.69
On 2024-04-19		 -22.65 14.30
WTD 13.82
On 2024-04-24		 12.73
On 2024-04-22		 0.31 2.39 13.82
On 2024-04-24		 12.79
On 2024-04-25		 -7.45 13.20
MTD 16.41
On 2024-04-01		 12.69
On 2024-04-19		 -3.02 -18.55 16.41
On 2024-04-01		 12.69
On 2024-04-19		 -22.65 14.30
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

13.26 +0.22 +1.69 3,254,122