ELAN: Elanco Animal Health Incorporated

As of Friday, July 31st, 2026

$ 26.37

-0.09 -0.34%

Open: 26.46
High: 26.47
Low: 25.77
Volume: 5,193,836
Previous Close on Thursday, July 30th, 2026

$ 26.46

+0.07 +0.27%

Open: 26.64
High: 26.87
Low: 25.93
Volume: 7,704,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 26.46 26.47 25.77 26.37 5,193,836 -0.09 -0.34
2026-07-30 26.64 26.87 25.93 26.46 7,704,263 +0.07 +0.27
2026-07-29 25.66 26.39 25.39 26.39 6,610,235 +0.87 +3.41
2026-07-28 25.59 26.08 25.42 25.52 4,253,091 +0.11 +0.43
2026-07-27 25.25 25.63 25.14 25.41 2,649,527 +0.50 +2.01
2026-07-24 25.12 25.27 24.60 24.91 4,076,191 +0.13 +0.52
2026-07-23 25.31 25.54 24.59 24.78 5,910,899 -0.56 -2.21
2026-07-22 25.48 25.95 25.23 25.34 5,321,807 -0.14 -0.55
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 26.87
On 2026-07-30		 25.14
On 2026-07-27		 1.46 5.86 26.87
On 2026-07-30		 25.77
On 2026-07-31		 -4.09 26.03
10D 26.87
On 2026-07-30		 24.59
On 2026-07-23		 0.54 2.09 26.21
On 2026-07-20		 24.59
On 2026-07-23		 -6.18 25.58
20D 26.87
On 2026-07-30		 23.73
On 2026-07-08		 1.37 5.48 26.37
On 2026-07-17		 24.59
On 2026-07-23		 -6.75 25.39
WTD 26.87
On 2026-07-30		 25.14
On 2026-07-27		 1.46 5.86 26.87
On 2026-07-30		 25.77
On 2026-07-31		 -4.09 26.03
MTD 26.87
On 2026-07-30		 23.73
On 2026-07-08		 1.76 7.15 26.37
On 2026-07-17		 24.59
On 2026-07-23		 -6.75 25.31
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,888
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,407
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,100
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

26.37 -0.09 -0.34 5,193,836