ELAN: Elanco Animal Health Incorporated

As of Thursday, April 25th, 2024

$ 13.04

-0.27 -2.03%

Open: 13.17
High: 13.22
Low: 12.79
Volume: 3,722,995
Previous Close on Wednesday, April 24th, 2024

$ 13.31

-0.15 -1.11%

Open: 13.45
High: 13.82
Low: 13.27
Volume: 3,812,138

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 13.17 13.22 12.79 13.04 3,722,995 -0.27 -2.03
2024-04-24 13.45 13.82 13.27 13.31 3,812,138 -0.15 -1.11
2024-04-23 13.00 13.73 12.98 13.46 4,554,109 +0.53 +4.10
2024-04-22 13.09 13.19 12.73 12.93 4,752,601 -0.02 -0.15
2024-04-19 13.48 13.49 12.69 12.95 5,739,820 -0.62 -4.57
2024-04-18 13.42 13.74 13.33 13.57 3,809,052 +0.16 +1.19
2024-04-17 13.72 13.81 13.37 13.41 4,149,332 -0.23 -1.69
2024-04-16 13.80 13.90 13.55 13.64 4,196,173 -0.23 -1.66
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 13.82
On 2024-04-24		 12.69
On 2024-04-19		 -0.53 -3.91 13.82
On 2024-04-24		 12.79
On 2024-04-25		 -7.45 13.14
10D 14.74
On 2024-04-12		 12.69
On 2024-04-19		 -1.71 -11.59 14.74
On 2024-04-12		 12.69
On 2024-04-19		 -13.91 13.45
20D 16.41
On 2024-03-28		 12.69
On 2024-04-19		 -3.13 -19.36 16.41
On 2024-03-28		 12.69
On 2024-04-19		 -22.67 14.45
WTD 13.82
On 2024-04-24		 12.73
On 2024-04-22		 0.09 0.69 13.82
On 2024-04-24		 12.79
On 2024-04-25		 -7.45 13.19
MTD 16.41
On 2024-04-01		 12.69
On 2024-04-19		 -3.24 -19.90 16.41
On 2024-04-01		 12.69
On 2024-04-19		 -22.65 14.36
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

13.04 -0.27 -2.03 3,722,995