ELAN: Elanco Animal Health Incorporated

As of Thursday, June 18th, 2026

$ 24.22

+0.83 +3.55%

Open: 23.85
High: 24.51
Low: 23.69
Volume: 10,241,977
Previous Close on Wednesday, June 17th, 2026

$ 23.39

-0.84 -3.47%

Open: 24.09
High: 24.42
Low: 23.15
Volume: 4,376,491

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 23.85 24.51 23.69 24.22 10,241,972 +0.83 +3.55
2026-06-17 24.09 24.42 23.15 23.39 4,376,491 -0.84 -3.47
2026-06-16 24.29 24.40 23.80 24.23 3,664,042 -0.06 -0.25
2026-06-15 24.90 25.07 24.14 24.29 4,470,944 +0.12 +0.50
2026-06-12 24.27 24.41 24.01 24.17 4,463,366 +0.12 +0.50
2026-06-11 23.14 24.12 22.76 24.05 4,734,774 +1.18 +5.16
2026-06-10 24.37 24.46 22.77 22.87 7,945,386 -1.63 -6.65
2026-06-09 24.04 24.68 23.95 24.50 5,123,135 +0.82 +3.46
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 25.07
On 2026-06-15		 23.15
On 2026-06-17		 0.17 0.71 25.07
On 2026-06-15		 23.15
On 2026-06-17		 -7.66 24.06
10D 25.07
On 2026-06-15		 22.76
On 2026-06-11		 -0.49 -1.98 24.98
On 2026-06-05		 22.76
On 2026-06-11		 -8.89 23.90
20D 26.23
On 2026-06-04		 20.07
On 2026-05-21		 3.37 16.16 26.23
On 2026-06-04		 22.76
On 2026-06-11		 -13.23 23.65
WTD 25.07
On 2026-06-15		 23.15
On 2026-06-17		 0.05 0.21 25.07
On 2026-06-15		 23.15
On 2026-06-17		 -7.66 24.03
MTD 26.23
On 2026-06-04		 22.76
On 2026-06-11		 0.37 1.55 26.23
On 2026-06-04		 22.76
On 2026-06-11		 -13.23 23.97
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

24.22 +0.83 +3.55 10,241,977