ELAN: Elanco Animal Health Incorporated

As of Tuesday, November 3rd, 2026

$ 24.57

+0.55 +2.30%

Open: 24.23
High: 24.82
Low: 24.07
Volume: 6,460,577
Previous Close on Monday, November 2nd, 2026

$ 24.02

+0.96 +4.15%

Open: 23.55
High: 24.23
Low: 23.31
Volume: 6,539,852

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-03 24.23 24.82 24.07 24.57 6,460,576 +0.55 +2.30
2026-11-02 23.55 24.23 23.31 24.02 6,539,852 +0.96 +4.15
2026-10-30 23.48 23.48 22.93 23.06 3,453,000 -0.18 -0.77
2026-10-29 22.84 23.25 22.78 23.24 3,486,078 +0.59 +2.60
2026-10-28 22.75 22.92 22.56 22.65 4,393,918 0.00 0.00
2026-10-27 22.91 23.19 22.60 22.65 4,985,656 -0.31 -1.35
2026-10-26 22.62 23.10 22.18 22.96 4,205,508 +0.44 +1.95
2026-10-23 22.44 22.76 22.31 22.52 4,277,881 -0.17 -0.75
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 24.82
On 2026-11-03		 22.56
On 2026-10-28		 1.92 8.48 22.92
On 2026-10-28		 22.92
On 2026-10-28		 0.00 23.51
10D 24.82
On 2026-11-03		 22.18
On 2026-10-26		 1.87 8.24 22.98
On 2026-10-21		 22.31
On 2026-10-23		 -2.89 23.09
20D 24.82
On 2026-11-03		 22.00
On 2026-10-08		 2.09 9.30 24.11
On 2026-10-16		 22.03
On 2026-10-20		 -8.63 22.98
WTD 24.82
On 2026-11-03		 23.31
On 2026-11-02		 1.51 6.55 24.23
On 2026-11-02		 24.23
On 2026-11-02		 0.00 24.29
MTD 24.82
On 2026-11-03		 23.31
On 2026-11-02		 1.51 6.55 24.23
On 2026-11-02		 24.23
On 2026-11-02		 0.00 24.29
As of Tuesday, November 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.00 +4.22 +1.34 4,733,385
KO

The Coca-Cola Company

94.80 -1.03 -1.07 16,011,461
PFE

Pfizer Inc.

30.04 -1.05 -3.38 52,631,195
VZ

Verizon Communications Inc.

45.24 +0.17 +0.38 26,130,025
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,786.72 -197.26 -0.38 421,304,424
DJTA

Dow Jones Transportation Average

20,599.68 -43.24 -0.21 68,133,122
SPX

S&P 500 Index

7,568.92 +27.52 +0.36
OEX

S&P 100 Index

3,726.82 +18.43 +0.50
NDX

NASDAQ 100 Index

28,180.26 +190.44 +0.68
NYA

NYSE Composite Index

24,307.04 -65.03 -0.27
XAX

NYSE AMEX Composite Index

8,412.55 +7.35 +0.09
RUI

RUSSELL 1000 Index

4,121.34 +15.15 +0.37
RUT

Russell 2000 Index

2,812.45 +6.57 +0.23
RUA

Russell 3000 Index

4,293.92 +15.56 +0.36
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 -0.26 -1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.32 -1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 -0.31 -1.44
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

24.57 +0.55 +2.30 6,460,577