ELAN: Elanco Animal Health Incorporated

As of Thursday, September 3rd, 2026

$ 24.42

-0.26 -1.05%

Open: 24.94
High: 25.07
Low: 23.74
Volume: 5,923,536
Previous Close on Wednesday, September 2nd, 2026

$ 24.68

+0.77 +3.22%

Open: 23.97
High: 24.92
Low: 23.87
Volume: 5,481,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 24.94 25.07 23.74 24.42 5,923,533 -0.26 -1.05
2026-09-02 23.97 24.92 23.87 24.68 5,481,500 +0.77 +3.22
2026-09-01 24.04 24.40 23.90 23.91 3,896,281 -0.01 -0.04
2026-08-31 23.97 24.02 23.41 23.92 5,224,305 -0.19 -0.79
2026-08-28 24.45 24.76 23.99 24.11 4,165,318 -0.38 -1.55
2026-08-27 24.91 25.04 24.42 24.49 4,093,396 -0.59 -2.35
2026-08-26 25.02 25.19 24.84 25.08 4,152,099 -0.01 -0.04
2026-08-25 24.60 25.41 24.46 25.09 5,295,478 +0.67 +2.74
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 25.07
On 2026-09-03		 23.41
On 2026-08-31		 -0.07 -0.29 24.76
On 2026-08-28		 23.41
On 2026-08-31		 -5.43 24.21
10D 25.41
On 2026-08-25		 23.41
On 2026-08-31		 0.86 3.65 25.41
On 2026-08-25		 23.41
On 2026-08-31		 -7.85 24.41
20D 25.41
On 2026-08-25		 21.32
On 2026-08-10		 0.22 0.91 24.41
On 2026-08-07		 21.32
On 2026-08-10		 -12.66 23.74
WTD 25.07
On 2026-09-03		 23.41
On 2026-08-31		 0.31 1.29 24.02
On 2026-08-31		 24.02
On 2026-08-31		 0.00 24.23
MTD 25.07
On 2026-09-03		 23.74
On 2026-09-03		 0.50 2.09 24.40
On 2026-09-01		 24.40
On 2026-09-01		 0.00 24.34
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

24.42 -0.26 -1.05 5,923,536