ELAN: Elanco Animal Health Incorporated

As of Friday, April 17th, 2026

$ 23.68

+0.55 +2.38%

Open: 23.51
High: 24.05
Low: 23.25
Volume: 3,631,426
Previous Close on Thursday, April 16th, 2026

$ 23.13

-0.10 -0.43%

Open: 23.22
High: 23.41
Low: 22.87
Volume: 4,061,061

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 23.51 24.05 23.25 23.68 3,631,426 +0.55 +2.38
2026-04-16 23.22 23.41 22.87 23.13 4,061,061 -0.10 -0.43
2026-04-15 24.23 24.43 23.03 23.23 4,218,974 -0.88 -3.65
2026-04-14 23.93 24.37 23.90 24.11 2,611,309 +0.25 +1.05
2026-04-13 23.02 23.97 22.99 23.86 5,715,865 +0.73 +3.16
2026-04-10 23.65 23.90 22.83 23.13 3,442,078 -0.33 -1.41
2026-04-09 23.44 24.16 22.61 23.46 4,498,595 -0.14 -0.59
2026-04-08 23.31 23.98 23.31 23.60 5,221,187 +0.80 +3.51
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 24.43
On 2026-04-15		 22.87
On 2026-04-16		 0.55 2.38 24.43
On 2026-04-15		 22.87
On 2026-04-16		 -6.37 23.60
10D 24.43
On 2026-04-15		 22.35
On 2026-04-07		 0.60 2.60 24.43
On 2026-04-15		 22.87
On 2026-04-16		 -6.37 23.38
20D 25.68
On 2026-03-25		 22.10
On 2026-04-02		 -1.44 -5.73 25.68
On 2026-03-25		 22.10
On 2026-04-02		 -13.94 23.70
WTD 24.43
On 2026-04-15		 22.87
On 2026-04-16		 0.55 2.38 24.43
On 2026-04-15		 22.87
On 2026-04-16		 -6.37 23.60
MTD 24.48
On 2026-04-01		 22.10
On 2026-04-02		 -0.25 -1.04 24.48
On 2026-04-01		 22.10
On 2026-04-02		 -9.72 23.34
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

23.68 +0.55 +2.38 3,631,426