ELAN: Elanco Animal Health Incorporated

As of Monday, May 6th, 2024

$ 13.26

-0.27 -2.00%

Open: 13.59
High: 13.65
Low: 13.26
Volume: 4,974,957
Previous Close on Friday, May 3rd, 2024

$ 13.53

+0.06 +0.45%

Open: 13.73
High: 13.77
Low: 13.41
Volume: 3,719,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 13.59 13.65 13.26 13.26 4,974,957 -0.27 -2.00
2024-05-03 13.73 13.77 13.41 13.53 3,719,969 +0.06 +0.45
2024-05-02 13.38 13.54 13.17 13.47 3,915,646 +0.32 +2.43
2024-05-01 13.10 13.46 12.99 13.15 2,791,113 -0.01 -0.08
2024-04-30 13.51 13.55 13.11 13.16 4,184,290 -0.41 -3.02
2024-04-29 13.31 13.84 13.29 13.57 4,121,639 +0.31 +2.34
2024-04-26 13.03 13.36 12.92 13.26 3,254,122 +0.22 +1.69
2024-04-25 13.17 13.22 12.79 13.04 3,722,995 -0.27 -2.03
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 13.77
On 2024-05-03		 12.99
On 2024-05-01		 -0.31 -2.28 13.55
On 2024-04-30		 12.99
On 2024-05-01		 -4.10 13.31
10D 13.84
On 2024-04-29		 12.79
On 2024-04-25		 0.33 2.55 13.82
On 2024-04-24		 12.79
On 2024-04-25		 -7.45 13.32
20D 15.56
On 2024-04-09		 12.69
On 2024-04-19		 -2.22 -14.34 15.56
On 2024-04-09		 12.69
On 2024-04-19		 -18.44 13.64
WTD 13.65
On 2024-05-06		 13.26
On 2024-05-06		 -0.27 -2.00 -- -- -- 13.26
MTD 13.77
On 2024-05-03		 12.99
On 2024-05-01		 0.10 0.76 13.77
On 2024-05-03		 13.26
On 2024-05-06		 -3.74 13.35
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

13.26 -0.27 -2.00 4,974,957