ELAN: Elanco Animal Health Incorporated

As of Friday, March 6th, 2026

$ 23.36

-0.56 -2.34%

Open: 23.23
High: 23.61
Low: 22.93
Volume: 3,154,005
Previous Close on Thursday, March 5th, 2026

$ 23.92

-0.52 -2.13%

Open: 24.06
High: 24.32
Low: 23.57
Volume: 4,496,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 23.23 23.61 22.93 23.36 3,154,005 -0.56 -2.34
2026-03-05 24.06 24.32 23.57 23.92 4,496,411 -0.52 -2.13
2026-03-04 24.87 25.17 24.41 24.44 4,089,141 -0.44 -1.77
2026-03-03 25.46 25.48 24.52 24.88 2,601,395 -1.21 -4.64
2026-03-02 26.01 26.35 25.70 26.09 3,220,161 -0.31 -1.17
2026-02-27 26.01 26.60 26.01 26.40 0 +0.21 +0.80
2026-02-26 26.81 26.93 26.11 26.19 0 -0.65 -2.42
2026-02-25 26.56 27.72 26.51 26.84 0 +0.46 +1.74
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 26.35
On 2026-03-02		 22.93
On 2026-03-06		 -3.04 -11.52 26.35
On 2026-03-02		 22.93
On 2026-03-06		 -12.98 24.54
10D 27.72
On 2026-02-25		 22.93
On 2026-03-06		 -1.62 -6.49 27.72
On 2026-02-25		 22.93
On 2026-03-06		 -17.28 25.33
20D 27.72
On 2026-02-25		 22.93
On 2026-03-06		 -0.95 -3.91 27.72
On 2026-02-25		 22.93
On 2026-03-06		 -17.28 25.22
WTD 26.35
On 2026-03-02		 22.93
On 2026-03-06		 -3.04 -11.52 26.35
On 2026-03-02		 22.93
On 2026-03-06		 -12.98 24.54
MTD 26.35
On 2026-03-02		 22.93
On 2026-03-06		 -3.04 -11.52 26.35
On 2026-03-02		 22.93
On 2026-03-06		 -12.98 24.54
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

23.36 -0.56 -2.34 3,154,005