ELAN: Elanco Animal Health Incorporated

As of Friday, May 29th, 2026

$ 23.85

-0.13 -0.54%

Open: 23.99
High: 24.41
Low: 23.64
Volume: 10,521,644
Previous Close on Thursday, May 28th, 2026

$ 23.98

+0.29 +1.22%

Open: 23.80
High: 24.40
Low: 23.29
Volume: 6,423,203

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 23.99 24.41 23.64 23.85 10,516,093 -0.13 -0.54
2026-05-28 23.80 24.40 23.29 23.98 6,423,203 +0.29 +1.22
2026-05-27 22.96 23.98 22.82 23.69 8,204,749 +0.87 +3.81
2026-05-26 21.75 22.99 21.63 22.82 7,101,223 +1.09 +5.02
2026-05-22 21.33 22.05 21.30 21.73 5,828,948 +0.41 +1.92
2026-05-21 20.50 21.33 20.07 21.32 6,069,080 +0.47 +2.25
2026-05-20 20.12 21.11 19.85 20.85 7,956,939 +1.05 +5.30
2026-05-19 19.78 20.24 19.40 19.80 7,919,876 -0.13 -0.65
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 24.41
On 2026-05-29		 21.30
On 2026-05-22		 2.53 11.87 22.05
On 2026-05-22		 22.05
On 2026-05-22		 0.00 23.21
10D 24.41
On 2026-05-29		 19.40
On 2026-05-19		 2.21 10.21 21.29
On 2026-05-15		 19.40
On 2026-05-19		 -8.88 21.78
20D 26.29
On 2026-05-06		 19.40
On 2026-05-19		 1.48 6.62 26.29
On 2026-05-06		 19.40
On 2026-05-19		 -26.21 22.31
WTD 24.41
On 2026-05-29		 21.63
On 2026-05-26		 2.12 9.76 22.99
On 2026-05-26		 22.99
On 2026-05-26		 0.00 23.59
MTD 26.29
On 2026-05-06		 19.40
On 2026-05-19		 1.48 6.62 26.29
On 2026-05-06		 19.40
On 2026-05-19		 -26.21 22.31
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

93.91 +0.27 +0.29 63,772
ELAN

Elanco Animal Health Incorporated

23.85 -0.13 -0.54 10,521,644