ELAN: Elanco Animal Health Incorporated

As of Wednesday, November 20th, 2024

$ 13.44

+0.13 +0.98%

Open: 13.29
High: 13.47
Low: 13.17
Volume: 2,103,955
Previous Close on Tuesday, November 19th, 2024

$ 13.31

-0.14 -1.04%

Open: 13.36
High: 13.45
Low: 13.15
Volume: 2,960,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 13.29 13.47 13.17 13.44 2,103,955 +0.13 +0.98
2024-11-19 13.36 13.45 13.15 13.31 2,960,281 -0.14 -1.04
2024-11-18 13.79 13.90 13.30 13.45 6,295,783 -0.53 -3.79
2024-11-15 13.90 14.07 13.68 13.98 5,098,120 -0.06 -0.43
2024-11-14 14.22 14.24 13.88 14.04 2,977,614 -0.15 -1.06
2024-11-13 14.17 14.32 14.13 14.19 3,458,290 +0.07 +0.50
2024-11-12 14.08 14.71 14.02 14.12 3,947,078 -0.15 -1.05
2024-11-11 14.18 14.44 14.02 14.27 3,244,793 +0.20 +1.42
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 14.24
On 2024-11-14		 13.15
On 2024-11-19		 -0.75 -5.29 14.24
On 2024-11-14		 13.15
On 2024-11-19		 -7.65 13.64
10D 14.75
On 2024-11-07		 12.87
On 2024-11-07		 0.58 4.51 14.75
On 2024-11-07		 13.15
On 2024-11-19		 -10.85 13.94
20D 14.75
On 2024-11-07		 12.19
On 2024-10-25		 0.93 7.43 14.75
On 2024-11-07		 13.15
On 2024-11-19		 -10.85 13.27
WTD 13.90
On 2024-11-18		 13.15
On 2024-11-19		 -0.54 -3.86 13.90
On 2024-11-18		 13.15
On 2024-11-19		 -5.40 13.40
MTD 14.75
On 2024-11-07		 12.35
On 2024-11-05		 0.80 6.33 14.75
On 2024-11-07		 13.15
On 2024-11-19		 -10.85 13.58
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AL

Air Lease Corporation

47.92 -0.31 -0.64 379,821
TFSL

TFS Financial Corporation

14.09 -0.08 -0.56 159,797
USFD

US Foods Holding Corp.

66.57 +0.06 +0.09 1,977,076
ELAN

Elanco Animal Health Incorporated

13.44 +0.13 +0.98 2,103,955