ELAN: Elanco Animal Health Incorporated

As of Friday, March 27th, 2026

$ 23.13

-1.45 -5.90%

Open: 24.65
High: 24.77
Low: 22.74
Volume: 5,442,154
Previous Close on Thursday, March 26th, 2026

$ 24.58

-0.92 -3.61%

Open: 25.05
High: 25.51
Low: 24.58
Volume: 5,093,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 24.65 24.77 22.74 23.13 5,442,154 -1.45 -5.90
2026-03-26 25.05 25.51 24.58 24.58 5,093,740 -0.92 -3.61
2026-03-25 25.35 25.68 24.98 25.50 6,901,020 +0.60 +2.41
2026-03-24 24.15 25.41 24.04 24.90 7,933,630 +0.46 +1.88
2026-03-23 24.59 24.99 24.23 24.44 4,412,490 +0.46 +1.92
2026-03-20 24.78 24.93 23.76 23.98 9,322,828 -1.14 -4.54
2026-03-19 24.40 25.44 24.27 25.12 6,625,871 +0.29 +1.17
2026-03-18 24.85 25.34 24.61 24.83 13,034,709 -0.35 -1.39
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 25.68
On 2026-03-25		 22.74
On 2026-03-27		 -0.85 -3.54 25.68
On 2026-03-25		 22.74
On 2026-03-27		 -11.45 24.51
10D 25.68
On 2026-03-25		 22.74
On 2026-03-27		 0.19 0.83 25.68
On 2026-03-25		 22.74
On 2026-03-27		 -11.45 24.51
20D 26.35
On 2026-03-02		 22.42
On 2026-03-13		 -3.27 -12.39 26.35
On 2026-03-02		 22.42
On 2026-03-13		 -14.91 24.22
WTD 25.68
On 2026-03-25		 22.74
On 2026-03-27		 -0.85 -3.54 25.68
On 2026-03-25		 22.74
On 2026-03-27		 -11.45 24.51
MTD 26.35
On 2026-03-02		 22.42
On 2026-03-13		 -3.27 -12.39 26.35
On 2026-03-02		 22.42
On 2026-03-13		 -14.91 24.22
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

23.13 -1.45 -5.90 5,442,154