ELAN: Elanco Animal Health Incorporated

As of Friday, June 26th, 2026

$ 24.57

+0.20 +0.82%

Open: 24.25
High: 25.19
Low: 23.90
Volume: 5,841,229
Previous Close on Thursday, June 25th, 2026

$ 24.37

+0.41 +1.71%

Open: 24.30
High: 24.60
Low: 24.02
Volume: 3,683,926

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-26 24.25 25.19 23.90 24.57 5,841,229 +0.20 +0.82
2026-06-25 24.30 24.60 24.02 24.37 3,683,926 +0.41 +1.71
2026-06-24 23.52 24.20 23.51 23.96 3,953,598 +0.78 +3.36
2026-06-23 23.71 23.95 23.07 23.18 4,643,288 -0.72 -3.01
2026-06-22 24.15 24.54 23.88 23.90 5,346,012 -0.32 -1.32
2026-06-18 23.85 24.51 23.69 24.22 10,241,972 +0.83 +3.55
2026-06-17 24.09 24.42 23.15 23.39 4,376,491 -0.84 -3.47
2026-06-16 24.29 24.40 23.80 24.23 3,664,042 -0.06 -0.25
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 25.19
On 2026-06-26		 23.07
On 2026-06-23		 0.35 1.45 24.54
On 2026-06-22		 23.07
On 2026-06-23		 -6.01 24.00
10D 25.19
On 2026-06-26		 23.07
On 2026-06-23		 0.52 2.16 25.07
On 2026-06-15		 23.07
On 2026-06-23		 -8.00 24.03
20D 26.23
On 2026-06-04		 22.76
On 2026-06-11		 0.59 2.46 26.23
On 2026-06-04		 22.76
On 2026-06-11		 -13.23 23.97
WTD 25.19
On 2026-06-26		 23.07
On 2026-06-23		 0.35 1.45 24.54
On 2026-06-22		 23.07
On 2026-06-23		 -6.01 24.00
MTD 26.23
On 2026-06-04		 22.76
On 2026-06-11		 0.72 3.02 26.23
On 2026-06-04		 22.76
On 2026-06-11		 -13.23 23.98
As of Friday, June 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.00 -2.36 -0.64 7,642,305
KO

The Coca-Cola Company

82.63 +2.21 +2.75 53,185,372
PFE

Pfizer Inc.

24.29 +0.62 +2.62 58,900,519
VZ

Verizon Communications Inc.

46.54 +0.47 +1.02 37,256,575
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,876.11 -44.51 -0.09 1,297,695,523
DJTA

Dow Jones Transportation Average

21,825.83 -106.64 -0.49 147,406,951
SPX

S&P 500 Index

7,354.02 -3.47 -0.05
OEX

S&P 100 Index

3,589.20 +6.40 +0.18
NDX

NASDAQ 100 Index

29,118.24 -322.08 -1.09
NYA

NYSE Composite Index

23,689.23 +78.51 +0.33
XAX

NYSE AMEX Composite Index

7,819.99 +10.01 +0.13
RUI

RUSSELL 1000 Index

4,013.81 +3.62 +0.09
RUT

Russell 2000 Index

3,010.08 +2.23 +0.07
RUA

Russell 3000 Index

4,198.43 +3.75 +0.09
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 -0.20 -0.98
 
Recent
Ticker Last Chg %Chg Volume
SAN

Banco Santander, S.A.

13.39 +0.01 +0.07 6,961,213
MBC

MasterBrand Inc.

9.88 +0.27 +2.81 5,759,233
ELAN

Elanco Animal Health Incorporated

24.57 +0.20 +0.82 5,841,229