ELAN: Elanco Animal Health Incorporated

As of Friday, January 30th, 2026

$ 24.08

-0.12 -0.50%

Open: 24.00
High: 24.35
Low: 23.91
Volume: 3,101,379
Previous Close on Thursday, January 29th, 2026

$ 24.20

+0.08 +0.33%

Open: 24.36
High: 24.46
Low: 24.06
Volume: 3,513,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 24.00 24.35 23.91 24.08 3,101,379 -0.12 -0.50
2026-01-29 24.36 24.46 24.06 24.20 3,513,664 +0.08 +0.33
2026-01-28 24.57 24.64 24.12 24.12 2,375,269 -0.50 -2.03
2026-01-27 24.64 25.03 24.50 24.62 2,754,671 -0.06 -0.24
2026-01-26 24.35 24.81 24.27 24.68 3,831,413 +0.28 +1.15
2026-01-23 24.78 24.88 24.40 24.40 5,345,526 -0.51 -2.05
2026-01-22 25.21 25.29 24.48 24.91 8,184,274 +0.61 +2.51
2026-01-21 24.22 24.77 24.15 24.30 4,835,051 +0.14 +0.58
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 25.03
On 2026-01-27		 23.91
On 2026-01-30		 -0.32 -1.31 25.03
On 2026-01-27		 23.91
On 2026-01-30		 -4.47 24.34
10D 25.29
On 2026-01-22		 23.67
On 2026-01-20		 -0.10 -0.41 25.29
On 2026-01-22		 23.91
On 2026-01-30		 -5.46 24.40
20D 25.29
On 2026-01-22		 22.00
On 2026-01-02		 1.45 6.41 23.89
On 2026-01-06		 22.37
On 2026-01-08		 -6.36 23.99
WTD 25.03
On 2026-01-27		 23.91
On 2026-01-30		 -0.32 -1.31 25.03
On 2026-01-27		 23.91
On 2026-01-30		 -4.47 24.34
MTD 25.29
On 2026-01-22		 22.00
On 2026-01-02		 1.45 6.41 23.89
On 2026-01-06		 22.37
On 2026-01-08		 -6.36 23.99
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

24.08 -0.12 -0.50 3,101,379