ELAN: Elanco Animal Health Incorporated

As of Friday, July 10th, 2026

$ 24.82

+0.20 +0.81%

Open: 24.55
High: 25.08
Low: 24.12
Volume: 3,847,338
Previous Close on Thursday, July 9th, 2026

$ 24.62

-0.07 -0.28%

Open: 24.79
High: 25.33
Low: 24.43
Volume: 3,817,037

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 24.55 25.08 24.12 24.82 3,847,338 +0.20 +0.81
2026-07-09 24.79 25.33 24.43 24.62 3,817,037 -0.07 -0.28
2026-07-08 24.26 24.81 23.73 24.69 4,616,988 +0.05 +0.20
2026-07-07 25.10 25.20 24.39 24.64 3,666,616 -0.49 -1.95
2026-07-06 25.11 25.29 24.76 25.13 4,226,028 +0.13 +0.52
2026-07-02 24.32 25.03 23.99 25.00 5,689,169 +0.91 +3.78
2026-07-01 24.36 25.20 24.06 24.09 4,534,009 -0.52 -2.11
2026-06-30 24.69 24.89 24.13 24.61 3,475,783 -0.13 -0.53
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 25.33
On 2026-07-09		 23.73
On 2026-07-08		 -0.18 -0.72 25.29
On 2026-07-06		 23.73
On 2026-07-08		 -6.18 24.78
10D 25.33
On 2026-07-09		 23.73
On 2026-07-08		 0.45 1.85 25.29
On 2026-07-06		 23.73
On 2026-07-08		 -6.18 24.69
20D 25.33
On 2026-07-09		 22.76
On 2026-06-11		 1.95 8.53 25.07
On 2026-06-15		 23.07
On 2026-06-23		 -8.00 24.33
WTD 25.33
On 2026-07-09		 23.73
On 2026-07-08		 -0.18 -0.72 25.29
On 2026-07-06		 23.73
On 2026-07-08		 -6.18 24.78
MTD 25.33
On 2026-07-09		 23.73
On 2026-07-08		 0.21 0.85 25.29
On 2026-07-06		 23.73
On 2026-07-08		 -6.18 24.71
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

24.82 +0.20 +0.81 3,847,338