ELAN: Elanco Animal Health Incorporated

As of Thursday, December 8th, 2022

$ 12.55

-0.02 -0.16%

Open: 12.57
High: 12.93
Low: 12.46
Volume: 3,814,199
Previous Close on Wednesday, December 7th, 2022

$ 12.57

-- 0 0%

Open: 12.57
High: 12.72
Low: 12.36
Volume: 3,850,743
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 12.57 12.93 12.46 12.55 3,814,199 -0.02 -0.16
2022-12-07 12.57 12.72 12.36 12.57 3,850,743 0.00 0.00
2022-12-06 12.74 12.94 12.51 12.57 4,343,021 -0.28 -2.18
2022-12-05 13.04 13.05 12.69 12.85 3,238,842 -0.35 -2.65
2022-12-02 13.02 13.28 12.78 13.20 4,903,106 +0.01 +0.08
2022-12-01 12.97 13.34 12.84 13.19 5,099,574 +0.32 +2.49
2022-11-30 12.33 12.87 12.15 12.87 9,382,837 +0.62 +5.06
2022-11-29 12.18 12.66 12.18 12.25 5,567,747 +0.10 +0.82

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.28
On 2022-12-02
12.36
On 2022-12-07
-0.64 -4.85 13.28
On 2022-12-02
12.36
On 2022-12-07
-6.97 12.75
10D 13.34
On 2022-12-01
12.09
On 2022-11-25
0.34 2.78 13.34
On 2022-12-01
12.36
On 2022-12-07
-7.38 12.68
20D 13.53
On 2022-11-11
11.72
On 2022-11-18
0.49 4.06 13.53
On 2022-11-11
11.72
On 2022-11-18
-13.41 12.55
WTD 13.05
On 2022-12-05
12.36
On 2022-12-07
-0.65 -4.92 13.05
On 2022-12-05
12.36
On 2022-12-07
-5.33 12.64
MTD 13.34
On 2022-12-01
12.36
On 2022-12-07
-0.32 -2.49 13.34
On 2022-12-01
12.36
On 2022-12-07
-7.38 12.82
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX