ELAN: Elanco Animal Health Incorporated

As of Friday, August 14th, 2026

$ 23.67

+1.16 +5.15%

Open: 22.75
High: 23.69
Low: 22.67
Volume: 6,391,800
Previous Close on Thursday, August 13th, 2026

$ 22.51

+0.38 +1.72%

Open: 22.31
High: 22.68
Low: 22.17
Volume: 5,356,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 22.75 23.69 22.67 23.67 6,391,800 +1.16 +5.15
2026-08-13 22.31 22.68 22.17 22.51 5,356,977 +0.38 +1.72
2026-08-12 22.40 22.50 21.75 22.13 9,544,942 -0.60 -2.64
2026-08-11 23.00 23.07 22.55 22.73 7,546,372 +0.45 +2.02
2026-08-10 22.12 22.81 21.32 22.28 22,238,112 +0.16 +0.72
2026-08-07 24.38 24.41 22.02 22.12 22,065,323 -2.08 -8.60
2026-08-06 25.35 25.35 23.60 24.20 17,134,035 -2.02 -7.70
2026-08-05 27.08 27.98 25.10 26.22 13,852,854 +0.62 +2.42
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 23.69
On 2026-08-14		 21.32
On 2026-08-10		 1.55 7.01 23.07
On 2026-08-11		 21.75
On 2026-08-12		 -5.72 22.66
10D 27.98
On 2026-08-05		 21.32
On 2026-08-10		 -2.70 -10.24 27.98
On 2026-08-05		 21.32
On 2026-08-10		 -23.80 23.72
20D 27.98
On 2026-08-05		 21.32
On 2026-08-10		 -2.16 -8.36 27.98
On 2026-08-05		 21.32
On 2026-08-10		 -23.80 24.65
WTD 23.69
On 2026-08-14		 21.32
On 2026-08-10		 1.55 7.01 23.07
On 2026-08-11		 21.75
On 2026-08-12		 -5.72 22.66
MTD 27.98
On 2026-08-05		 21.32
On 2026-08-10		 -2.70 -10.24 27.98
On 2026-08-05		 21.32
On 2026-08-10		 -23.80 23.72
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

23.67 +1.16 +5.15 6,391,800