ELAN: Elanco Animal Health Incorporated

As of Friday, July 17th, 2026

$ 25.83

-0.12 -0.46%

Open: 25.26
High: 26.37
Low: 25.26
Volume: 4,008,740
Previous Close on Thursday, July 16th, 2026

$ 25.95

+0.41 +1.61%

Open: 25.36
High: 26.33
Low: 25.21
Volume: 4,097,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 25.26 26.37 25.26 25.83 4,008,740 -0.12 -0.46
2026-07-16 25.36 26.33 25.21 25.95 4,097,556 +0.41 +1.61
2026-07-15 25.66 25.89 25.30 25.54 4,089,177 -0.02 -0.08
2026-07-14 25.53 25.61 24.85 25.56 3,657,900 +0.42 +1.67
2026-07-13 24.62 25.27 24.51 25.14 3,207,859 +0.32 +1.29
2026-07-10 24.55 25.08 24.12 24.82 3,847,338 +0.20 +0.81
2026-07-09 24.79 25.33 24.43 24.62 3,817,037 -0.07 -0.28
2026-07-08 24.26 24.81 23.73 24.69 4,616,988 +0.05 +0.20
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 26.37
On 2026-07-17		 24.51
On 2026-07-13		 1.01 4.07 25.27
On 2026-07-13		 25.27
On 2026-07-13		 0.00 25.60
10D 26.37
On 2026-07-17		 23.73
On 2026-07-08		 0.83 3.32 25.29
On 2026-07-06		 23.73
On 2026-07-08		 -6.18 25.19
20D 26.37
On 2026-07-17		 23.07
On 2026-06-23		 2.44 10.43 25.29
On 2026-07-06		 23.73
On 2026-07-08		 -6.18 24.73
WTD 26.37
On 2026-07-17		 24.51
On 2026-07-13		 1.01 4.07 25.27
On 2026-07-13		 25.27
On 2026-07-13		 0.00 25.60
MTD 26.37
On 2026-07-17		 23.73
On 2026-07-08		 1.22 4.96 25.29
On 2026-07-06		 23.73
On 2026-07-08		 -6.18 25.08
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
ELAN

Elanco Animal Health Incorporated

25.83 -0.12 -0.46 4,008,740