ELAN: Elanco Animal Health Incorporated

As of Friday, July 26th, 2024

$ 12.90

+0.08 +0.62%

Open: 12.98
High: 13.14
Low: 12.77
Volume: 6,061,955
Previous Close on Thursday, July 25th, 2024

$ 12.82

-0.21 -1.61%

Open: 12.96
High: 13.15
Low: 12.77
Volume: 5,034,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 12.98 13.14 12.77 12.90 6,061,955 +0.08 +0.62
2024-07-25 12.96 13.15 12.77 12.82 5,034,288 -0.21 -1.61
2024-07-24 13.15 13.24 12.90 13.03 3,947,158 -0.23 -1.73
2024-07-23 13.01 13.28 12.90 13.26 5,622,743 +0.46 +3.59
2024-07-22 12.79 12.89 12.65 12.80 4,017,558 +0.08 +0.63
2024-07-19 12.88 12.92 12.57 12.72 4,499,630 -0.15 -1.17
2024-07-18 13.05 13.44 12.86 12.87 5,920,274 -0.18 -1.38
2024-07-17 13.16 13.46 12.94 13.05 7,747,255 -0.20 -1.51
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 13.28
On 2024-07-23		 12.65
On 2024-07-22		 0.18 1.42 13.28
On 2024-07-23		 12.77
On 2024-07-25		 -3.83 12.96
10D 13.81
On 2024-07-15		 12.57
On 2024-07-19		 -0.91 -6.59 13.81
On 2024-07-15		 12.57
On 2024-07-19		 -9.02 13.01
20D 15.12
On 2024-06-28		 12.57
On 2024-07-19		 -1.37 -9.60 15.12
On 2024-06-28		 12.57
On 2024-07-19		 -16.90 13.46
WTD 13.28
On 2024-07-23		 12.65
On 2024-07-22		 0.18 1.42 13.28
On 2024-07-23		 12.77
On 2024-07-25		 -3.83 12.96
MTD 14.76
On 2024-07-01		 12.57
On 2024-07-19		 -1.53 -10.60 14.76
On 2024-07-01		 12.57
On 2024-07-19		 -14.87 13.41
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

12.90 +0.08 +0.62 6,061,955