ELAN: Elanco Animal Health Incorporated

As of Friday, May 8th, 2026

$ 23.65

-0.36 -1.50%

Open: 24.16
High: 24.58
Low: 22.91
Volume: 8,283,868
Previous Close on Thursday, May 7th, 2026

$ 24.01

-2.17 -8.29%

Open: 26.12
High: 26.16
Low: 23.54
Volume: 11,805,822

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 24.16 24.58 22.91 23.65 8,283,868 -0.36 -1.50
2026-05-07 26.12 26.16 23.54 24.01 11,805,822 -2.17 -8.29
2026-05-06 23.25 26.29 22.86 26.18 12,364,148 +3.19 +13.88
2026-05-05 22.69 23.29 22.41 22.99 6,295,464 +0.48 +2.13
2026-05-04 22.46 22.96 22.41 22.51 6,235,904 0.00 0.00
2026-05-01 22.41 22.74 22.20 22.51 4,142,437 +0.14 +0.63
2026-04-30 21.94 22.44 21.78 22.37 3,250,387 +0.57 +2.61
2026-04-29 22.07 22.19 21.62 21.80 3,258,915 -0.37 -1.65
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 26.29
On 2026-05-06		 22.41
On 2026-05-04		 1.14 5.06 26.29
On 2026-05-06		 22.91
On 2026-05-08		 -12.86 23.87
10D 26.29
On 2026-05-06		 21.62
On 2026-04-29		 0.90 3.96 26.29
On 2026-05-06		 22.91
On 2026-05-08		 -12.86 23.03
20D 26.29
On 2026-05-06		 21.62
On 2026-04-29		 0.52 2.25 26.29
On 2026-05-06		 22.91
On 2026-05-08		 -12.86 23.11
WTD 26.29
On 2026-05-06		 22.41
On 2026-05-04		 1.14 5.06 26.29
On 2026-05-06		 22.91
On 2026-05-08		 -12.86 23.87
MTD 26.29
On 2026-05-06		 22.20
On 2026-05-01		 1.28 5.72 26.29
On 2026-05-06		 22.91
On 2026-05-08		 -12.86 23.64
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

93.67 +0.38 +0.41 56,024
EQR

Equity Residential

65.54 -0.32 -0.49 1,723,500
TTWO

Take-Two Interactive Software Inc

220.45 -3.05 -1.36 1,751,736
SMCI

Super Micro Computer Inc.

35.37 +1.75 +5.21 49,025,089
ELAN

Elanco Animal Health Incorporated

23.65 -0.36 -1.50 8,283,868