ELAN: Elanco Animal Health Incorporated

As of Tuesday, November 10th, 2026

$ 26.76

-0.08 -0.30%

Open: 26.67
High: 27.15
Low: 26.33
Volume: 5,195,782
Previous Close on Monday, November 9th, 2026

$ 26.84

+1.10 +4.27%

Open: 26.19
High: 27.29
Low: 26.00
Volume: 7,926,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 26.67 27.15 26.33 26.76 5,190,835 -0.08 -0.30
2026-11-09 26.19 27.29 26.00 26.84 7,926,373 +1.10 +4.27
2026-11-06 24.07 26.26 23.97 25.74 11,505,355 +2.06 +8.70
2026-11-05 25.24 25.24 23.43 23.68 6,710,727 -1.63 -6.44
2026-11-04 25.18 25.46 24.62 25.31 7,746,236 +0.74 +3.01
2026-11-03 24.23 24.82 24.07 24.57 6,460,576 +0.47 +1.95
2026-11-02 23.55 24.23 23.31 24.10 6,539,852 +1.04 +4.51
2026-10-30 23.48 23.48 22.93 23.06 3,453,000 -0.18 -0.77
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 27.29
On 2026-11-09		 23.43
On 2026-11-05		 2.19 8.91 25.46
On 2026-11-04		 23.43
On 2026-11-05		 -7.96 25.67
10D 27.29
On 2026-11-09		 22.56
On 2026-10-28		 4.11 18.15 25.46
On 2026-11-04		 23.43
On 2026-11-05		 -7.96 24.60
20D 27.29
On 2026-11-09		 22.03
On 2026-10-20		 4.35 19.41 24.11
On 2026-10-16		 22.03
On 2026-10-20		 -8.63 23.76
WTD 27.29
On 2026-11-09		 26.00
On 2026-11-09		 1.02 3.96 27.29
On 2026-11-09		 26.33
On 2026-11-10		 -3.53 26.80
MTD 27.29
On 2026-11-09		 23.31
On 2026-11-02		 3.70 16.05 25.46
On 2026-11-04		 23.43
On 2026-11-05		 -7.96 25.29
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
UHAL

AMERCO

56.74 -0.14 -0.25 1,117
LAMR

Lamar Advertising Company

163.40 +4.65 +2.93 732,022
HUM

Humana Inc.

438.06 +14.84 +3.51 2,077,388
TTWO

Take-Two Interactive Software Inc

223.86 +15.31 +7.34 8,199,037
ELAN

Elanco Animal Health Incorporated

26.76 -0.08 -0.30 5,195,782