ELAN: Elanco Animal Health Incorporated

As of Friday, May 17th, 2024

$ 17.19

+0.21 +1.24%

Open: 17.00
High: 17.42
Low: 16.85
Volume: 5,540,367
Previous Close on Thursday, May 16th, 2024

$ 16.98

-0.06 -0.35%

Open: 16.94
High: 17.17
Low: 16.86
Volume: 2,414,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 17.00 17.42 16.85 17.19 5,540,367 +0.21 +1.24
2024-05-16 16.94 17.17 16.86 16.98 2,414,514 -0.06 -0.35
2024-05-15 17.33 17.40 17.04 17.04 4,279,405 -0.03 -0.18
2024-05-14 17.16 17.27 16.89 17.07 3,264,912 +0.07 +0.41
2024-05-13 17.21 17.21 16.93 17.00 3,491,660 0.00 0.00
2024-05-10 17.24 17.34 16.79 17.00 3,689,936 -0.20 -1.16
2024-05-09 16.82 17.43 16.56 17.20 7,378,799 +0.31 +1.84
2024-05-08 15.74 17.23 15.24 16.89 19,726,302 +3.37 +24.93
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 17.42
On 2024-05-17		 16.85
On 2024-05-17		 0.19 1.12 17.40
On 2024-05-15		 16.86
On 2024-05-16		 -3.10 17.06
10D 17.43
On 2024-05-09		 13.22
On 2024-05-07		 3.66 27.05 17.43
On 2024-05-09		 16.79
On 2024-05-10		 -3.67 16.32
20D 17.43
On 2024-05-09		 12.73
On 2024-04-22		 4.24 32.74 13.82
On 2024-04-24		 12.79
On 2024-04-25		 -7.45 14.80
WTD 17.42
On 2024-05-17		 16.85
On 2024-05-17		 0.19 1.12 17.40
On 2024-05-15		 16.86
On 2024-05-16		 -3.10 17.06
MTD 17.43
On 2024-05-09		 12.99
On 2024-05-01		 4.03 30.62 17.43
On 2024-05-09		 16.79
On 2024-05-10		 -3.67 15.64
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ANGO

AngioDynamics Inc.

6.04 -0.38 -5.92 310,290
NEE

NextEra Energy

76.09 -0.32 -0.42 9,489,198
QUAL

iShares Edge MSCI USA Quality Factor ETF

165.54 -0.03 -0.02 914,098
MAA

Mid-America Apartment Communities Inc.

137.74 +0.88 +0.64 455,303
ELAN

Elanco Animal Health Incorporated

17.19 +0.21 +1.24 5,540,367