ELAN: Elanco Animal Health Incorporated

As of Friday, November 8th, 2024

$ 14.07

-0.43 -2.97%

Open: 14.28
High: 14.40
Low: 13.84
Volume: 6,283,803
Previous Close on Thursday, November 7th, 2024

$ 14.50

+1.64 +12.75%

Open: 13.20
High: 14.75
Low: 12.87
Volume: 9,244,494
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 14.28 14.40 13.84 14.07 6,283,803 -0.43 -2.97
2024-11-07 13.20 14.75 12.87 14.50 9,244,494 +1.64 +12.75
2024-11-06 12.82 13.10 12.65 12.86 9,303,424 +0.19 +1.50
2024-11-05 12.45 12.77 12.35 12.67 2,895,673 +0.11 +0.88
2024-11-04 12.60 12.83 12.50 12.56 3,256,556 -0.04 -0.32
2024-11-01 12.60 12.75 12.50 12.60 3,804,470 -0.04 -0.32
2024-10-31 12.70 12.79 12.42 12.64 8,817,752 -0.14 -1.10
2024-10-30 12.49 12.78 12.46 12.78 4,544,709 +0.27 +2.16

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 14.75
On 2024-11-07
12.35
On 2024-11-05
1.47 11.67 14.75
On 2024-11-07
13.84
On 2024-11-08
-6.17 13.33
10D 14.75
On 2024-11-07
12.35
On 2024-11-05
1.66 13.38 14.75
On 2024-11-07
13.84
On 2024-11-08
-6.17 12.97
20D 14.75
On 2024-11-07
12.19
On 2024-10-25
-0.30 -2.09 14.50
On 2024-10-14
12.19
On 2024-10-25
-15.97 12.98
WTD 14.75
On 2024-11-07
12.35
On 2024-11-05
1.47 11.67 14.75
On 2024-11-07
13.84
On 2024-11-08
-6.17 13.33
MTD 14.75
On 2024-11-07
12.35
On 2024-11-05
1.43 11.31 14.75
On 2024-11-07
13.84
On 2024-11-08
-6.17 13.21
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

14.07 -0.43 -2.97 6,283,803