ELAN: Elanco Animal Health Incorporated

As of Wednesday, October 14th, 2026

$ 22.55

+0.14 +0.62%

Open: 22.38
High: 22.92
Low: 22.26
Volume: 4,942,891
Previous Close on Tuesday, October 13th, 2026

$ 22.41

-0.15 -0.66%

Open: 22.63
High: 22.77
Low: 22.22
Volume: 3,345,278

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 22.38 22.92 22.26 22.55 4,942,891 +0.14 +0.62
2026-10-13 22.63 22.77 22.22 22.41 3,345,278 -0.15 -0.66
2026-10-12 22.88 22.93 22.55 22.56 4,652,951 -0.36 -1.57
2026-10-09 22.59 22.98 22.42 22.92 2,520,479 +0.38 +1.69
2026-10-08 22.08 22.63 22.00 22.54 4,567,600 +0.18 +0.81
2026-10-07 22.26 22.62 22.16 22.36 4,189,152 -0.12 -0.53
2026-10-06 22.72 23.04 22.23 22.48 7,040,797 -0.03 -0.13
2026-10-05 22.09 22.73 21.72 22.51 4,721,741 +0.37 +1.67
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 22.98
On 2026-10-09		 22.00
On 2026-10-08		 0.19 0.85 22.98
On 2026-10-09		 22.22
On 2026-10-13		 -3.29 22.60
10D 23.04
On 2026-10-06		 21.62
On 2026-10-01		 0.16 0.71 23.04
On 2026-10-06		 22.00
On 2026-10-08		 -4.51 22.42
20D 23.63
On 2026-09-17		 21.62
On 2026-10-01		 -0.31 -1.36 23.63
On 2026-09-17		 21.62
On 2026-10-01		 -8.51 22.47
WTD 22.93
On 2026-10-12		 22.22
On 2026-10-13		 -0.37 -1.61 22.93
On 2026-10-12		 22.22
On 2026-10-13		 -3.10 22.51
MTD 23.04
On 2026-10-06		 21.62
On 2026-10-01		 0.16 0.71 23.04
On 2026-10-06		 22.00
On 2026-10-08		 -4.51 22.42
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
VVV

Valvoline Inc.

30.39 +0.22 +0.73 2,195,449
ELAN

Elanco Animal Health Incorporated

22.55 +0.14 +0.62 4,942,891