ELAN: Elanco Animal Health Incorporated

As of Thursday, September 12th, 2024

$ 14.39

-0.09 -0.62%

Open: 14.46
High: 14.57
Low: 14.25
Volume: 2,284,211
Previous Close on Wednesday, September 11th, 2024

$ 14.48

-0.04 -0.28%

Open: 14.51
High: 14.51
Low: 14.11
Volume: 2,750,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 14.46 14.57 14.25 14.39 2,284,211 -0.09 -0.62
2024-09-11 14.51 14.51 14.11 14.48 2,750,818 -0.04 -0.28
2024-09-10 14.83 14.95 14.33 14.52 3,014,345 -0.26 -1.76
2024-09-09 15.16 15.19 14.70 14.78 4,167,876 -0.31 -2.05
2024-09-06 15.34 15.57 15.09 15.09 3,600,515 -0.26 -1.69
2024-09-05 15.01 15.48 14.84 15.35 3,968,389 +0.33 +2.20
2024-09-04 15.10 15.21 14.79 15.02 3,081,058 -0.12 -0.79
2024-09-03 15.31 15.53 15.14 15.14 3,624,324 -0.33 -2.13
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 15.57
On 2024-09-06		 14.11
On 2024-09-11		 -0.96 -6.25 15.57
On 2024-09-06		 14.11
On 2024-09-11		 -9.41 14.65
10D 15.70
On 2024-08-30		 14.11
On 2024-09-11		 -0.84 -5.52 15.70
On 2024-08-30		 14.11
On 2024-09-11		 -10.16 14.95
20D 15.70
On 2024-08-30		 14.11
On 2024-09-11		 0.31 2.20 15.70
On 2024-08-30		 14.11
On 2024-09-11		 -10.16 14.86
WTD 15.19
On 2024-09-09		 14.11
On 2024-09-11		 -0.70 -4.64 15.19
On 2024-09-09		 14.11
On 2024-09-11		 -7.14 14.54
MTD 15.57
On 2024-09-06		 14.11
On 2024-09-11		 -1.08 -6.98 15.57
On 2024-09-06		 14.11
On 2024-09-11		 -9.41 14.85
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,740
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,917
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

14.39 -0.09 -0.62 2,284,211