ELAN: Elanco Animal Health Incorporated

As of Tuesday, May 28th, 2024

$ 16.79

-- 0 0%

Open: 16.79
High: 16.79
Low: 16.79
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 16.79

+0.30 +1.82%

Open: 16.79
High: 16.85
Low: 16.49
Volume: 3,036,559
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 16.79 16.85 16.49 16.79 3,036,559 +0.30 +1.82
2024-05-23 16.90 16.91 16.32 16.49 3,273,173 -0.44 -2.60
2024-05-22 16.66 17.30 16.55 16.93 6,265,830 +0.23 +1.38
2024-05-21 16.98 17.14 16.65 16.70 3,157,489 -0.30 -1.76
2024-05-20 17.06 17.16 16.94 17.00 3,431,012 -0.19 -1.11
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 17.30
On 2024-05-22
16.32
On 2024-05-23
-0.40 -2.33 17.30
On 2024-05-22
16.32
On 2024-05-23
-5.66 16.78
10D 17.42
On 2024-05-17
16.32
On 2024-05-23
-0.21 -1.24 17.42
On 2024-05-17
16.32
On 2024-05-23
-6.31 16.92
20D 17.43
On 2024-05-09
12.99
On 2024-05-01
3.53 26.62 17.43
On 2024-05-09
16.32
On 2024-05-23
-6.37 15.70
WTD 17.30
On 2024-05-22
16.32
On 2024-05-23
-0.40 -2.33 17.30
On 2024-05-22
16.32
On 2024-05-23
-5.66 16.78
MTD 17.43
On 2024-05-09
12.99
On 2024-05-01
3.63 27.58 17.43
On 2024-05-09
16.32
On 2024-05-23
-6.37 15.96
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

165.89 -1.45 -0.86 295,464
KO

The Coca-Cola Company

61.94 -0.06 -0.10 906,424
PFE

Pfizer Inc.

28.15 -0.73 -2.53 3,807,192
VZ

Verizon Communications Inc.

39.53 -0.21 -0.53 892,052
VIX

CBOE Volatility Index

12.69 +0.78 +6.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,967.21 -102.38 -0.26 31,232,966
DJTA

Dow Jones Transportation Average

15,043.11 -39.83 -0.26 7,024,287
SPX

S&P 500 Index

5,306.27 +1.55 +0.03
OEX

S&P 100 Index

2,536.99 +3.86 +0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,798.47 -9.87 -0.05
NYA

NYSE Composite Index

18,084.23 -26.37 -0.15
XAX

NYSE AMEX Composite Index

4,946.34 +48.25 +0.99
RUI

RUSSELL 1000 Index

2,900.26 +0.39 +0.01
RUT

Russell 2000 Index

2,079.82 +10.16 +0.49
RUA

Russell 3000 Index

3,027.78 +1.13 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.69 +0.78 +6.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.55 +0.12 +0.65
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.59 +0.23 +1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.50 +0.33 +2.33
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,207.86 -3.26 -0.04
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

16.79 0.00 0.00