ELAN: Elanco Animal Health Incorporated

As of Thursday, September 24th, 2026

$ 22.35

-0.22 -0.97%

Open: 22.59
High: 22.63
Low: 21.75
Volume: 7,618,764
Previous Close on Wednesday, September 23rd, 2026

$ 22.57

-0.35 -1.53%

Open: 22.82
High: 23.39
Low: 22.51
Volume: 5,157,933

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 22.59 22.63 21.75 22.35 7,618,764 -0.22 -0.97
2026-09-23 22.82 23.39 22.51 22.57 5,157,933 -0.35 -1.53
2026-09-22 22.53 23.18 22.51 22.92 4,239,875 +0.49 +2.19
2026-09-21 22.58 22.58 22.17 22.43 4,503,014 +0.01 +0.04
2026-09-18 22.77 22.88 22.28 22.42 7,946,485 -0.32 -1.41
2026-09-17 23.34 23.63 22.73 22.74 4,602,203 -0.12 -0.52
2026-09-16 23.08 23.40 22.69 22.86 7,029,530 -0.14 -0.61
2026-09-15 23.16 23.47 22.65 23.00 8,250,340 -0.15 -0.65
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 23.39
On 2026-09-23		 21.75
On 2026-09-24		 -0.39 -1.72 23.39
On 2026-09-23		 21.75
On 2026-09-24		 -6.99 22.54
10D 23.63
On 2026-09-17		 21.75
On 2026-09-24		 -0.51 -2.23 23.63
On 2026-09-17		 21.75
On 2026-09-24		 -7.96 22.76
20D 25.07
On 2026-09-03		 21.75
On 2026-09-24		 -2.73 -10.89 25.07
On 2026-09-03		 21.75
On 2026-09-24		 -13.23 23.40
WTD 23.39
On 2026-09-23		 21.75
On 2026-09-24		 -0.07 -0.31 23.39
On 2026-09-23		 21.75
On 2026-09-24		 -6.99 22.57
MTD 25.07
On 2026-09-03		 21.75
On 2026-09-24		 -1.57 -6.56 25.07
On 2026-09-03		 21.75
On 2026-09-24		 -13.23 23.26
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

22.35 -0.22 -0.97 7,618,764